$11.77 -0.07 (%) PwrShr ETF FTII Shs Global Clean Energy Portfolio - NYSEARCA

Aug. 4, 2015 | 03:51 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PBD historical data

Date Open High Low Close Volume
8/4/201511.8511.8611.7711.779,829
8/3/201511.9511.9511.8311.8413,814
7/31/201512.0512.0911.9811.988,170
7/31/201519.7119.7519.7119.74990
7/30/201511.9912.0611.9812.0511,357
7/30/201519.6519.7219.6519.698,347
7/29/201512.0112.1512.0012.158,213
7/29/201519.6619.6619.6619.66319
7/28/201511.9711.9811.8211.9516,222
7/28/201519.7319.7519.7119.713,489
7/27/201511.8911.8911.7811.8023,881
7/27/201519.7319.7419.6919.692,539
7/24/201512.1212.1612.0312.059,454
7/24/201519.7319.7719.7319.771,817
7/23/201512.2912.3612.2512.2626,069
7/23/201519.7519.7519.7419.741,235
7/22/201512.3712.3912.2912.3252,945
7/22/201519.7519.7719.7119.7353,961
7/21/201512.4712.5012.4012.4011,047
7/21/201519.8419.8419.8019.823,176
7/20/201512.5312.5812.5012.5016,418
7/20/201519.8419.8419.8419.84472
7/17/201512.5112.5112.4312.477,876
7/17/201519.9019.9119.8519.859,301
7/16/201512.4812.5112.4212.479,494
7/16/201519.8919.9319.8919.897,484
7/15/201512.4912.4912.3012.3045,115
7/15/201519.9019.9019.9019.90800
7/14/201512.5212.5712.5012.5418,744
7/14/201519.8419.8819.8019.885,555
7/13/201512.5112.5112.4512.519,420
7/13/201519.8419.8619.8419.864,333
7/10/201512.3412.3712.2812.378,279
7/10/201519.7919.7919.7919.79904
7/9/201511.9712.1611.9711.988,660
7/9/201519.8019.8519.8019.853,383
7/8/201511.9211.9211.6911.7321,749
7/8/201519.8319.8819.8219.8214,372
7/7/201512.1312.2111.8812.1836,389
7/7/201519.8919.9019.8519.904,150
7/6/201512.4012.4012.2212.3014,600
7/6/201519.8919.9219.8919.904,052
7/3/201519.8419.8419.8419.84135
7/2/201512.7512.7512.7012.749,546
7/2/201519.7819.8819.7819.872,737
7/1/201512.9212.9212.7512.789,145
6/30/201512.8712.8712.6912.7219,766
6/30/201519.8019.8219.8019.821,104
6/29/201512.8712.8712.6612.678,736
6/29/201519.8319.8319.8019.801,459
6/26/201513.1813.1913.0713.119,384
6/26/201519.9119.9119.8819.901,251
6/25/201513.2513.3013.2513.254,862
6/25/201519.9920.0419.9920.006,333
6/24/201513.2913.4013.2613.3115,837
6/24/201520.0720.0719.9919.9920,720
6/23/201513.3813.4013.3113.3928,764
6/23/201520.0520.0720.0120.015,011
6/22/201513.3713.3713.2713.283,392
6/22/201520.0420.0420.0420.041,197
6/19/201513.1813.2513.1813.241,853
6/19/201520.0620.0820.0420.062,389
6/18/201513.2113.3813.2113.369,157
6/18/201520.0220.0520.0220.041,782
6/17/201513.1813.2813.1313.288,279
6/17/201520.0120.0119.9819.982,281
6/16/201513.1213.1513.0913.137,219
6/16/201519.9020.0119.9020.018,445
6/15/201513.0813.1713.0013.1713,481
6/15/201519.9019.9019.9019.90149
6/12/201513.3313.3513.2913.3111,061
6/12/201520.0220.0220.0220.022,497
6/11/201513.2713.3613.2013.3511,198
6/11/201519.9920.0119.9820.014,603
6/10/201513.1713.3313.1713.308,886
6/10/201519.9820.0319.9619.982,506
6/9/201513.1913.1913.0113.1016,632
6/9/201520.0120.0720.0020.072,202
6/8/201513.4213.4213.3013.3912,381
6/8/201520.0620.0620.0420.047,375
6/5/201513.3413.4113.3213.404,106
6/5/201520.1020.1020.0320.062,110
6/4/201513.5613.5713.4713.515,080
6/4/201520.1420.1420.1220.1210,200
6/3/201513.5713.6813.5713.637,154
6/3/201520.1620.1620.1520.155,767
6/2/201513.5113.6813.5113.6018,599
6/2/201520.1720.2320.1720.222,924
6/1/201513.6813.6813.5013.597,013
6/1/201520.1520.2020.1520.2014,102
5/29/201513.6313.6813.5513.6510,328
5/29/201520.2020.2020.2020.20260
5/28/201513.6513.6713.5513.658,489
5/28/201520.2220.2220.1820.181,225
5/27/201513.5513.7413.5513.7161,279
5/27/201520.2520.2620.2020.263,313
5/26/201513.6913.6913.5313.588,573
5/26/201520.2020.2420.2020.232,722
5/25/201520.1920.2520.1920.196,904
5/22/201513.6713.7213.6713.727,682
  • Showing 1-100 of 1,727 items
  • 1
  • 2
  • 3
  • ...
  • 18
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!