$9.89 -0.27 (%) PwrShr ETF FTII Shs Global Clean Energy Portfolio - NYSE ARCA

Jun. 27, 2016 | 03:50 PM

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
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
5/13/201610.4910.5310.3810.4210,335
5/13/201619.2419.2419.1919.199,497
5/12/201610.6410.6410.5010.571,949
5/12/201619.2119.2219.1819.222,614
5/11/201610.6010.6210.5710.575,440
5/11/201619.2019.2419.1719.1711,650
5/10/201610.5310.5610.5010.5418,801
5/10/201619.1819.1819.1719.172,709
5/9/201610.6110.6110.5010.502,519
5/9/201619.2219.2219.1219.121,088
5/6/201610.5510.6610.5510.625,821
5/6/201619.1119.1719.0919.173,107
5/5/201610.6710.6910.6010.605,074
5/5/201619.1519.1619.1519.16786
5/4/201610.7510.8110.6310.6622,440
5/4/201619.0919.0919.0819.09941
5/3/201610.9511.0210.7610.778,835
5/3/201619.2219.2219.1319.153,560
5/2/201610.9711.0310.9511.016,798
5/2/201619.1219.1719.1219.175,256
4/29/201611.0911.0910.9310.952,515
4/29/201619.0819.1619.0819.1610,679
4/28/201611.0611.1210.9710.972,748
4/28/201619.1619.1719.1319.1310,174
4/27/201611.0311.1411.0311.144,154
4/27/201619.1219.1519.0919.156,876
4/26/201610.9811.0910.9811.086,368
4/26/201619.1619.1619.0719.07596
4/25/201611.0711.0710.9310.9311,309
4/25/201619.0919.1019.0519.096,144
4/22/201611.0111.0511.0111.037,106
4/22/201619.1019.1419.1019.132,457
4/21/201611.0911.0911.0011.026,805
4/21/201619.1519.1519.1519.150
4/20/201611.0311.1611.0311.106,964
4/19/201611.1411.1711.1211.139,590
4/19/201619.1219.1219.1019.1112,569
4/18/201610.8911.0910.8911.046,812
4/18/201618.9619.0418.9619.0426,424
4/15/201611.0211.0210.9210.9210,423
  • Showing 1-100 of 1,948 items
  • 1
  • 2
  • 3
  • ...
  • 20
  • >>
Trading Center