$11.02 +0.06 (%) PwrShr ETF FTII Shs Global Clean Energy Portfolio - NYSE ARCA

Jul. 27, 2016 | 11:39 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PBD historical data

Date Open High Low Close Volume
7/26/201610.9110.9910.9010.962,941
7/26/201619.5919.5919.5919.5930,644
7/25/201610.9511.0010.9210.925,074
7/25/201619.7019.7019.7019.70484
7/22/201610.9310.9810.9210.957,699
7/22/201619.6719.7219.6719.721,366
7/21/201610.9311.0310.8810.908,440
7/21/201619.6619.6719.6319.634,902
7/20/201610.8911.0310.8910.957,191
7/20/201619.6619.6819.6619.663,232
7/19/201610.8610.9010.8210.8511,309
7/19/201619.6119.6219.5919.59821
7/18/201610.8710.9510.8410.956,434
7/18/201619.5919.6519.5919.659,811
7/15/201610.8610.9010.8110.848,451
7/15/201619.6519.6519.6119.613,813
7/14/201610.8610.9810.8610.9414,761
7/14/201619.6019.6019.6019.600
7/13/201610.8010.8210.7510.7814,673
7/13/201619.6019.6019.6019.60575
7/12/201610.8910.8910.8110.879,436
7/12/201619.7019.7019.6319.634,747
7/11/201610.7210.8010.7210.796,796
7/11/201619.6119.6619.6119.662,792
7/8/201610.5710.6710.5610.6312,889
7/8/201619.5019.6219.5019.621,266
7/7/201610.4710.5110.4210.513,186
7/7/201619.3919.4019.3819.395,033
7/6/201610.3210.5010.3210.4331,389
7/6/201619.3619.3919.3519.394,387
7/5/201610.4110.4410.3610.399,552
7/5/201619.3619.3719.3019.304,899
7/4/201619.3019.3019.3019.300
7/1/201610.5710.6910.5710.596,876
6/30/201610.5210.6210.5010.6211,711
6/30/201619.2119.3019.2119.301,949
6/29/201610.3810.4910.3810.4911,595
6/29/201619.3719.3719.2619.272,885
6/28/201610.2110.2310.1610.211,989
6/28/201619.0819.1219.0719.1215,184
6/27/201610.0910.099.839.899,580
6/27/201619.0219.0219.0219.02477
6/24/201610.2610.2810.1310.168,280
6/24/201619.4119.4119.4119.410
6/23/201610.7210.8010.7010.7913,454
6/23/201619.3419.4119.3319.4110,562
6/22/201610.7110.7510.6010.6210,189
6/22/201619.3119.3419.2719.342,688
6/21/201610.6010.6410.5510.626,383
6/21/201619.2819.2819.2819.28708
6/20/201610.5910.6810.5810.585,371
6/20/201619.2519.2519.2519.25904
6/17/201610.3610.4410.3610.405,816
6/17/201619.2119.2119.1619.163,705
6/16/201610.2810.4410.2710.4310,478
6/16/201619.1019.1219.1019.123,369
6/15/201610.4610.5610.4610.5312,639
6/15/201619.2619.2719.2319.241,049
6/14/201610.4210.4210.3310.366,002
6/14/201619.2419.2419.2319.23638
6/13/201610.4710.5410.4410.456,636
6/13/201619.2419.3219.2419.329,637
6/10/201610.6710.6910.5810.653,672
6/10/201619.3519.3619.3319.341,606
6/9/201611.0311.0310.9511.006,234
6/9/201619.3519.3619.3519.361,243
6/8/201611.0811.1211.0611.083,598
6/8/201619.3819.3919.3519.351,030
6/7/201611.1211.1911.1211.131,626
6/7/201619.4019.4019.3519.371,097
6/6/201611.0311.1511.0311.152,890
6/6/201619.3119.3119.3119.311,083
6/3/201610.9311.0110.9210.9728,591
6/3/201619.2819.3019.2819.307,065
6/2/201610.9010.9610.9010.936,721
6/2/201619.2519.2619.2519.262,992
6/1/201610.8310.9610.8210.956,991
6/1/201619.1919.1919.1619.166,871
5/31/201610.8510.9010.6510.8120,563
5/31/201619.2019.2419.1619.233,734
5/30/201619.1819.1819.1619.162,503
5/27/201610.7310.7910.7310.781,903
5/27/201619.2819.2819.2819.280
5/26/201610.8110.8410.7610.8210,855
5/26/201619.2819.2919.2719.2813,139
5/25/201610.8010.8310.7410.783,880
5/25/201619.3019.3019.2919.29830
5/24/201610.7210.8110.7210.742,072
5/24/201619.2219.2319.2119.233,440
5/23/201610.5210.6510.5210.654,782
5/20/201610.3910.5710.3910.498,153
5/20/201619.1019.1019.1019.10325
5/19/201610.3510.3810.3210.3212,161
5/19/201619.1019.1519.0819.149,463
5/18/201610.3610.5210.3610.369,618
5/18/201619.1619.2319.1619.197,715
5/17/201610.4910.5110.4110.415,973
5/17/201619.2119.2419.1719.195,312
5/16/201610.3910.4910.3910.477,908
5/16/201619.1619.2619.1619.265,613
  • Showing 1-100 of 1,967 items
  • 1
  • 2
  • 3
  • ...
  • 20
  • >>
Trading Center