$11.35 -0.13 (%) PwrShr ETF FTII Shs Global Clean Energy Portfolio - NYSEARCA

Jan. 30, 2015 | 02:13 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PBD historical data

Date Open High Low Close Volume
1/29/201511.4011.4811.3211.4811,563
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
12/12/201411.5411.5411.4011.4218,461
12/12/201419.6119.6119.5519.556,880
12/11/201411.5311.6811.5311.5620,499
12/11/201419.7419.7419.6419.6522,247
12/10/201411.7211.7611.5311.5315,461
12/10/201419.7519.7719.6519.6515,891
12/9/201411.5711.7011.4811.6943,601
12/9/201419.7419.8019.7419.767,748
12/8/201411.8911.8911.6311.66183,430
12/8/201419.8919.8919.8219.8216,260
12/5/201411.9111.9511.8711.9010,500
12/5/201419.8619.8919.8619.865,896
12/4/201411.8711.9211.8411.8611,646
12/4/201419.9019.9219.8919.8963,219
12/3/201411.7911.9311.7911.8931,190
12/3/201419.9919.9919.9219.9314,040
12/2/201411.7811.8711.7811.8240,368
12/2/201419.9219.9519.9219.926,341
12/1/201412.0512.0511.7911.811,153,350
12/1/201420.0620.0720.0020.0022,196
11/28/201412.2912.2912.1212.1222,250
11/28/201420.0620.0620.0620.061,242
11/27/201420.1020.1220.0320.0321,267
11/26/201412.5112.5612.4212.5015,534
11/26/201420.1020.1320.1020.135,494
11/25/201412.4712.4912.4412.4534,014
11/25/201420.1120.1320.1120.134,704
11/24/201412.4712.5012.3912.46209,717
11/24/201420.1020.1420.1020.147,157
11/21/201412.4112.4712.3812.3812,912
11/21/201420.1120.1120.0820.098,264
11/20/201412.1412.2912.1412.2911,471
11/20/201420.0520.0620.0520.062,458
11/19/201412.2212.2512.1312.1831,869
11/19/201420.0620.0620.0320.065,098
11/18/201412.1612.2712.1612.2217,908
11/18/201420.1220.1320.1220.1211,448
11/17/201412.1512.1512.0612.086,136
11/17/201420.1320.1320.1020.113,630
11/14/201412.0312.1512.0312.1411,008
11/14/201420.1020.1320.1020.13501,850
  • Showing 1-100 of 1,601 items
  • 1
  • 2
  • 3
  • ...
  • 17
  • >>
Trading Center