$13.43 0.00 (%) PwrShr ETF FTII Shs Global Clean Energy Portfolio - NYSEARCA

Sep. 16, 2014 | 03:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PBD historical data

Date Open High Low Close Volume
9/16/201413.4313.4813.3413.4317,246
9/15/201413.7013.7013.4513.5111,664
9/15/201420.2420.2620.2420.263,280
9/12/201413.7813.7813.6713.7222,039
9/12/201420.2620.2920.2520.283,680
9/11/201413.8413.8413.7613.816,251
9/11/201420.2720.3020.2720.292,512
9/10/201413.7613.8313.7213.8225,964
9/10/201420.3020.3020.3020.30616
9/9/201413.8613.8613.6813.6810,528
9/9/201420.3720.3720.3520.351,456
9/8/201413.9113.9713.8513.8510,845
9/8/201420.3820.4120.3820.411,388
9/5/201413.9113.9113.8513.917,650
9/5/201420.4320.4320.4220.4213,264
9/4/201413.8613.9913.8513.88388,305
9/4/201420.3820.3820.3820.38231
9/3/201413.8713.9513.8413.8615,564
9/3/201420.4620.4820.4420.4616,428
9/2/201413.8013.8013.6713.7632,744
9/2/201420.4720.4920.4720.493,651
8/29/201413.7813.7913.7313.745,119
8/29/201420.4820.5120.4720.516,118
8/28/201413.7013.7513.6813.7016,881
8/28/201420.5020.5020.4720.473,859
8/27/201413.7313.8013.7313.7714,575
8/27/201420.5220.5220.4720.506,655
8/26/201413.7213.7613.7113.747,403
8/26/201420.5820.5820.5820.581,159
8/25/201413.6713.7813.6713.7214,408
8/25/201420.5320.5320.5320.53178
8/22/201413.5213.5613.4613.5314,494
8/22/201420.5420.5420.5320.531,061
8/21/201413.5113.5613.4813.546,065
8/21/201420.5320.5620.5320.562,912
8/20/201413.4813.6113.4413.5838,731
8/20/201420.5320.5520.5220.521,379
8/19/201413.4413.5513.4313.5132,664
8/19/201420.5220.5320.5220.531,594
8/18/201413.3913.4413.2013.4014,934
8/18/201420.5120.5320.5020.53946
8/15/201413.3413.3913.1713.2610,047
8/15/201420.5220.5320.5220.533,202
8/14/201413.3113.3613.2513.3232,556
8/14/201420.5020.5120.5020.512,481
8/13/201413.2413.2813.2213.287,304
8/13/201420.4220.4420.4220.44622
8/12/201413.2013.2413.0813.1248,267
8/12/201420.4120.4120.3920.401,613
8/11/201413.1013.2613.1013.198,995
8/11/201420.3520.4220.3520.405,443
8/8/201412.9213.0212.8813.0018,174
8/8/201420.3620.3820.3520.3826,317
8/7/201413.0213.0212.8812.891,135,740
8/7/201420.3320.3320.2920.291,291
8/6/201412.7612.9912.7612.891,220,840
8/6/201420.3220.3220.3020.303,902
8/5/201412.9213.0512.8812.8828,322
8/5/201420.2820.2820.2620.286,691
8/4/201412.8913.0012.8512.999,500
8/1/201412.9012.9712.7512.8822,877
8/1/201420.2720.2920.1920.24564,771
7/31/201413.2213.2212.9212.9321,609
7/31/201420.3320.3320.2320.2330,659
7/30/201413.3913.3913.2713.3132,001
7/30/201420.4220.4220.3720.383,398
7/29/201413.4413.4913.3213.3622,669
7/29/201420.4020.4220.4020.421,666
7/28/201413.4913.5013.3713.4542,025
7/28/201420.5020.5220.4720.474,315
7/25/201413.5613.5613.4613.5116,330
7/25/201420.5120.5620.5120.563,720
7/24/201413.5813.6213.5013.5217,425
7/24/201420.5220.5420.5120.5153,184
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
  • Showing 1-100 of 1,510 items
  • 1
  • 2
  • 3
  • ...
  • 16
  • >>
Trading Center