$12.38 +0.13 (%) PwrShr ETF FTII Shs Global Clean Energy Portfolio - NYSEARCA

Mar. 2, 2015 | 02:44 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PBD historical data

Date Open High Low Close Volume
2/27/201512.2512.2612.2112.267,715
2/27/201520.4720.5320.4520.5216,304
2/26/201512.2912.2912.2112.2516,179
2/26/201520.4620.4820.4320.459,433
2/25/201512.2812.2812.2212.2613,430
2/25/201520.4520.4920.4520.4912,226
2/24/201512.1012.2812.1012.216,502
2/24/201520.5420.5520.5020.537,119
2/23/201512.0112.0812.0012.036,513
2/23/201520.5120.5320.4820.538,630
2/20/201511.9612.1011.9612.104,101
2/20/201520.4720.4820.4620.474,762
2/19/201512.0012.0912.0012.0211,357
2/19/201520.3920.4520.3920.405,663
2/18/201512.1012.1412.0412.1110,479
2/18/201520.3520.4120.3520.3815,080
2/17/201512.0012.0911.9012.0815,947
2/17/201520.3820.3920.3520.3513,910
2/13/201511.9312.0311.9311.9924,782
2/13/201520.4020.4720.4020.474,616
2/12/201511.8011.9511.8011.9210,392
2/12/201520.4120.4620.3720.428,003
2/11/201511.7311.7411.6911.741,939
2/11/201520.3620.4220.3620.426,806
2/10/201511.8411.8611.7411.8419,499
2/10/201520.3720.3920.3420.387,440
2/9/201511.7311.8011.6911.7517,338
2/9/201520.3220.3820.3220.371,949
2/6/201511.8311.8311.7311.738,554
2/6/201520.3420.3420.3120.314,603
2/5/201511.8411.8611.8211.839,642
2/5/201520.4520.4520.3820.4117,851
2/4/201511.8011.8411.7711.8026,534
2/4/201520.4020.4520.4020.4536,183
2/3/201511.6111.8511.6111.8516,336
2/3/201520.4520.4520.4120.4410,860
2/2/201511.4111.5411.3811.548,484
2/2/201520.3920.4520.3920.455,022
1/30/201511.3311.4211.2911.3012,090
1/30/201520.3320.4420.3320.404,157
1/29/201511.4011.4811.3211.4811,563
1/29/201520.3220.3420.2920.328,080
1/28/201511.5511.5511.4011.406,344
1/28/201520.2820.3420.2820.3113,714
1/27/201511.4811.6311.4811.5810,149
1/27/201520.3720.4020.3420.3720,159
1/26/201511.4711.6311.4711.6310,105
1/26/201520.2720.3120.2720.292,407
1/23/201511.3611.4111.3311.3516,278
1/23/201520.2520.2920.2420.295,426
1/22/201511.2911.4311.2911.438,357
1/22/201520.1820.2420.1620.199,775
1/21/201511.1911.3411.1911.338,459
1/21/201520.0820.2420.0820.243,271
1/20/201511.3611.3611.2011.2617,301
1/20/201520.0520.1020.0520.063,405
1/19/201520.0720.1020.0620.074,537
1/16/201511.1811.2611.1511.264,570
1/16/201520.0920.0920.0320.0411,419
1/15/201511.4211.4211.2111.2213,717
1/15/201520.0320.1020.0320.105,380
1/14/201511.4111.4411.3311.4221,409
1/14/201520.0420.0720.0320.072,021
1/13/201511.5411.6511.3611.4225,074
1/13/201520.0020.0320.0020.003,057
1/12/201511.4711.4711.3611.387,595
1/12/201520.0020.0619.9920.028,418
1/9/201511.4911.5511.4511.5021,142
1/9/201519.9319.9619.9319.958,899
1/8/201511.4011.5111.4011.508,518
1/8/201519.8919.9419.8919.9413,962
1/7/201519.8719.9319.8719.9010,060
1/6/201511.4311.4311.1911.2511,227
1/5/201511.5411.5411.3211.3519,653
1/5/201519.8119.8519.8119.814,252
1/2/201511.6311.6311.5111.5710,564
1/2/201519.8119.8719.8119.872,876
12/31/201411.5511.6011.4911.5211,813
12/31/201419.8119.8219.8019.823,733
12/30/201411.5611.5911.5211.5222,846
12/30/201419.7419.8119.7419.81477
12/29/201411.6311.6511.5911.5917,790
12/29/201419.7919.7919.7819.78448
12/26/201411.6311.7611.6311.7226,523
12/24/201411.5511.6211.5511.6217,066
12/24/201419.8119.8119.7919.79465
12/23/201411.5411.6111.5011.5425,239
12/23/201419.8519.8519.8319.831,764
12/22/201411.5011.5811.4911.5528,012
12/22/201419.8119.8519.8119.834,701
12/19/201411.5211.5411.4711.5112,224
12/19/201419.7219.8319.7219.831,164
12/18/201411.5411.5711.4811.5315,411
12/18/201419.7019.7419.6719.677,080
12/17/201411.1511.3811.1311.3448,730
12/17/201419.5619.7819.5619.6518,522
12/16/201411.1911.3411.1011.1535,426
12/16/201419.5719.5719.5019.5415,120
12/15/201411.4511.5511.2411.2526,690
12/15/201419.5119.5919.5119.573,123
  • Showing 1-100 of 1,622 items
  • 1
  • 2
  • 3
  • ...
  • 17
  • >>
Trading Center