PwrShr ETF FTII Shs Global Clean Energy Portfolio $13.52

down -0.02


24/7/2014 04:00 PM  |  NYSEARCA : PBD
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PBD historical data

Date Open High Low Close Volume
7/24/201413.5813.6213.5013.5217,425
7/23/201413.6213.6313.5413.5410,770
7/23/201420.5020.5520.5020.538,237
7/22/201413.5313.6713.5313.5712,004
7/22/201420.4720.5720.4720.572,205
7/21/201413.4113.4913.3513.4613,952
7/21/201420.4920.5120.4920.5011,246
7/18/201413.2813.5013.2813.4617,267
7/18/201420.4920.4920.4920.49323
7/17/201413.4813.4813.2613.2925,609
7/17/201420.5520.5520.4820.489,960
7/16/201413.5913.6013.4913.509,849
7/16/201420.5520.5520.5120.546,805
7/15/201413.5513.5513.4213.4522,575
7/15/201420.6020.6020.5520.5819,424
7/14/201413.4813.5713.4813.5017,736
7/14/201420.5920.5920.5820.5812,476
7/11/201413.4013.4513.3713.416,757
7/11/201420.5920.5920.5620.5622,622
7/10/201413.3413.4713.2913.4414,950
7/10/201420.6120.6120.5420.5727,687
7/9/201413.5513.6613.5413.5815,566
7/9/201420.5820.5820.5720.589,605
7/8/201413.7413.8013.5013.5524,013
7/8/201420.6020.6120.6020.6115,894
7/7/201413.9513.9813.8213.8426,340
7/7/201420.6020.6220.6020.624,531
7/4/201420.5720.6220.5720.628,626
7/3/201414.0114.0814.0114.077,172
7/3/201420.5920.5920.5920.59338
7/2/201414.0114.0413.9513.9732,922
7/2/201420.5720.5720.5420.574,850
7/1/201414.0614.0613.9914.0018,998
6/30/201413.9213.9813.8813.9418,641
6/30/201420.6120.6220.6020.6011,761
6/27/201413.7913.9313.7913.8939,237
6/27/201420.5920.6120.5920.611,113,310
6/26/201413.8413.8413.7613.8218,567
6/26/201420.6920.6920.6920.691,881
6/25/201413.7113.7813.6513.7819,360
6/25/201420.6920.7220.6920.7111,698
6/24/201413.8713.9313.6813.7011,930
6/24/201420.6620.6920.6620.6931,533
6/23/201420.6720.6920.6520.6737,048
6/20/201413.9213.9913.9113.9719,983
6/19/201413.9814.0513.8913.9614,048
6/19/201420.7020.7020.6920.6933,431
6/18/201413.8914.0213.8114.0218,789
6/18/201420.6320.6620.6320.6613,172
6/17/201413.7013.9013.7013.9022,707
6/17/201420.6420.6520.6320.6512,475
6/16/201413.6513.7713.6413.7720,769
6/16/201420.6620.6620.6520.652,584
6/13/201413.6613.7013.6413.7012,609
6/13/201420.6220.6220.6220.622,388
6/12/201413.6113.7013.6013.6119,138
6/12/201420.5920.6320.5920.6212,218
6/11/201413.4513.5913.4513.5712,970
6/11/201420.6320.6320.6320.63829
6/10/201413.6213.6213.5213.5720,439
6/10/201420.6120.6120.5920.606,188
6/9/201413.5813.6713.5613.6330,760
6/9/201420.6220.6220.6020.601,554
6/6/201413.4513.5113.4313.4918,197
6/6/201420.6120.6220.6120.623,345
6/5/201413.3213.4413.2713.40309,440
6/5/201420.5620.5820.5520.5613,025
6/4/201413.1013.2613.1013.2526,086
6/4/201420.5520.5620.5420.563,079
6/3/201413.2513.2913.1713.22242,668
6/3/201420.5420.5520.5220.524,693
6/2/201413.3313.3313.2313.3027,984
6/2/201420.5820.5820.5320.573,712
5/30/201413.4213.4213.2413.2916,957
5/30/201420.5820.5820.5820.584,380
5/29/201413.2813.3213.2713.308,551
5/29/201420.5820.5820.5520.553,741
5/28/201413.2113.2613.1413.2459,062
5/28/201420.5720.5720.5720.57323
5/27/201413.1713.2513.1713.2019,636
5/26/201420.5720.6020.5720.601,500
5/23/201413.0013.1012.9813.0991,907
5/23/201420.5920.6020.5920.601,433
5/22/201412.9313.0012.9312.9926,539
5/22/201420.5920.6020.5920.5934,743
5/21/201412.7012.8312.7012.8216,213
5/21/201420.6020.6020.5620.593,805
5/20/201412.7212.7212.5712.6230,235
5/20/201420.6120.6220.5620.568,497
5/19/201412.6112.7312.6112.716,266
5/16/201412.5612.6512.5612.63381,728
5/16/201420.5520.5520.5520.550
5/15/201412.7312.7312.5712.6517,137
5/15/201420.5820.5820.5420.556,235
5/13/201412.9412.9412.8512.8924,703
5/13/201420.5620.5620.5420.543,376
5/12/201412.8012.9312.8012.92336,277
5/12/201420.5420.5520.5420.557,671
5/8/201412.6112.7212.5112.5531,912
5/8/201420.5420.5420.5220.5210,280
Trading Center