$18.67 +0.10 (%) PwrShr ETF FTII Shs S&P International Developed High Quality Portfolio - NYSEARCA

Oct. 20, 2014 | 10:24 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IDHQ historical data

Date Open High Low Close Volume
10/17/201418.5818.5818.5718.57667
10/16/201418.2718.3418.2718.34485
10/15/201418.1818.3318.1418.303,269
10/14/201418.3318.3918.3318.35620
10/13/201418.4218.4618.2718.272,415
10/10/201418.6418.6418.4618.4615,354
10/9/201418.8218.8218.6118.631,531
10/8/201418.8218.8218.8118.81390
10/7/201419.0219.0219.0219.020
10/6/201419.0219.0219.0219.02459
10/3/201418.9718.9918.9318.934,076
10/2/201419.1019.1018.8318.9315,424
10/1/201419.1819.1819.1119.111,323
9/30/201419.3619.3619.3619.36314
9/29/201419.4419.4419.3619.361,719
9/26/201419.5219.5419.4619.46966
9/25/201419.5419.5419.4319.431,835
9/24/201419.6419.7519.6419.751,900
9/23/201419.6819.6819.6819.680
9/22/201419.6819.6819.6819.68149
9/19/201419.8819.9919.8819.99761
9/18/201419.9919.9919.9619.96488
9/17/201419.9220.0419.9220.036,059
9/16/201419.9019.9019.9019.90178
9/15/201420.0020.0119.9719.994,020
9/12/201420.0120.0120.0120.01162
9/11/201419.9819.9819.9819.98201
9/10/201420.0520.1820.0520.121,657
9/9/201420.0320.0320.0320.03100
9/8/201420.1920.2820.1820.213,881
9/5/201420.3720.3720.3520.351,062
9/4/201420.5320.5420.3920.396,270
9/3/201420.4820.5320.4820.532,165
9/2/201420.3220.3220.3220.32274
8/29/201420.3820.3820.3820.380
8/28/201420.3820.3820.3820.38138
8/27/201420.4920.5220.4820.485,814
8/26/201420.4420.4620.4420.454,047
8/25/201420.5220.5220.5220.52273
8/22/201420.3320.3320.3320.33185
8/21/201420.4620.4620.3620.392,832
8/20/201420.3120.3120.3120.31245
8/19/201420.4220.4220.4220.420
8/18/201420.4220.4220.4220.42159
8/15/201420.2720.2820.2120.211,174
8/14/201420.1920.1920.1920.19410
8/13/201420.2020.2020.2020.20501
8/12/201420.1220.1220.1220.12698
8/11/201420.0120.0120.0120.01663
8/8/201419.8819.8819.8819.880
8/7/201419.9919.9919.8819.881,173
8/6/201419.9319.9819.9319.98507
8/5/201420.0920.0920.0620.061,436
8/4/201420.3020.3020.3020.300
8/1/201420.3020.3020.3020.300
7/31/201420.3120.3120.3020.30229
7/30/201420.5220.5220.5220.520
7/29/201420.5220.5220.5220.520
7/28/201420.5820.5820.5220.52795
7/25/201420.6320.6320.6320.630
7/24/201420.6020.6320.6020.63476
7/23/201420.7420.7420.5920.602,901
7/22/201420.6020.6320.5920.62900
7/21/201420.4320.4820.4320.461,246
7/18/201420.4820.6520.4820.65589
7/17/201420.5920.6520.4520.4511,028
7/16/201420.5720.6920.5620.623,747
7/15/201420.6420.6420.6020.602,481
7/14/201420.5520.6820.5520.578,822
7/11/201420.4220.5620.4220.466,846
7/10/201420.3420.4720.3420.472,340
7/9/201420.6320.7020.6320.67270,949
7/8/201420.7320.7720.6820.68717
7/7/201420.8620.8620.8120.814,318
7/3/201420.8021.0220.8021.021,295
7/2/201421.0521.0520.9420.952,922
7/1/201420.9820.9820.9220.92480
6/30/201420.7520.7520.7520.75721
6/27/201420.6720.7020.6420.702,403
6/26/201420.5720.5720.5720.570
6/25/201420.5820.6120.5320.571,407
6/24/201420.6420.7220.6420.72641
6/20/201420.7920.8020.7020.701,976
6/19/201420.9020.9420.9020.901,311
6/18/201420.6420.6420.6420.640
6/17/201420.6420.6420.6420.64637
6/16/201420.6520.6520.6520.65587
6/13/201420.7820.7820.7820.780
6/12/201420.7720.7820.7720.78748
6/11/201420.7020.7120.7020.711,453
6/10/201420.6920.7620.6920.743,015
6/9/201420.9020.9020.8020.801,052
6/6/201420.8120.8920.7920.891,364
6/5/201420.7820.7820.7120.713,557
6/4/201420.6420.7220.6420.72608
6/3/201420.6120.6820.6120.681,010
6/2/201420.7720.7720.7720.77489
5/30/201420.6920.7120.6820.701,590
5/29/201420.5520.6420.5520.591,523
5/28/201420.6120.6120.5020.511,219
  • Showing 1-100 of 1,037 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center