$10.24 +0.01 (%) PwrShr ETF FTII Shs Global Clean Energy Portfolio - NYSE ARCA

Dec. 2, 2016 | 04:00 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
12/2/201610.2410.2510.1410.2416,572
12/2/201619.4019.4219.3919.423,900
12/1/201610.3510.3610.1110.2313,079
12/1/201619.3519.3519.3519.351,820
11/30/201610.4510.4510.3010.348,146
11/30/201619.3519.4219.3519.421,700
11/29/201610.3810.4310.3610.368,574
11/29/201619.4219.4219.3519.388,153
11/28/201610.3810.4110.3610.3710,110
11/28/201619.4219.4219.4219.423,589
11/25/201610.2610.4010.2610.369,433
11/25/201619.4319.5019.4319.504,365
11/24/201619.4819.4819.4819.48203
11/23/201610.1610.2710.1610.2719,514
11/23/201619.4619.4619.4619.46653
11/21/201610.2010.2010.1210.1623,298
11/21/201619.3519.3919.3519.393,273
11/18/201610.1110.2210.1110.1215,438
11/18/201619.3719.3719.3219.32952
11/17/201610.1710.1810.1310.167,014
11/17/201619.3819.3819.3419.345,315
11/16/201610.1110.1410.0610.099,260
11/16/201619.3419.3419.3419.342,131
11/15/201610.1210.1610.0710.1319,848
11/15/201619.3219.4019.3219.40715
11/14/201610.0410.2210.0310.1026,908
11/14/201618.9919.1618.9919.1611,590
11/11/201610.0110.1510.0110.109,916
11/11/201619.3119.3119.3119.310
11/10/201610.1910.2110.0310.1329,403
11/10/201619.3119.3119.3119.313,649
11/9/201610.2610.2910.1910.2534,319
11/9/201619.5119.5119.4619.461,118
11/8/201610.4510.5710.4510.548,213
11/8/201619.5719.5719.5419.541,700
11/7/201610.5010.5410.3110.5010,197
11/7/201619.4519.4519.4519.450
11/4/201610.3110.4010.1110.335,723
11/4/201619.4519.4519.4519.450
11/3/201610.4210.4210.3410.343,776
11/3/201619.5419.5419.4519.45530
11/2/201610.4710.4710.3510.3719,410
11/2/201619.4519.4519.4419.44836
11/1/201610.5710.6010.4710.4725,981
11/1/201619.5719.5819.5519.554,745
10/31/201610.5910.6510.5610.5910,481
10/31/201619.5619.5619.5619.56493
10/28/201610.6210.6610.5810.6135,774
10/28/201619.6719.6719.6719.670
10/27/201610.7410.7410.6510.674,691
10/27/201619.6719.6719.6719.67150
10/26/201610.7610.7610.7110.7425,882
10/26/201619.8419.8619.8319.8631,557
10/25/201610.8110.8110.7410.776,382
10/25/201619.9019.9019.9019.900
10/24/201610.8710.9210.8010.836,075
10/24/201619.8419.9019.8419.901,775
10/21/201610.8510.8710.8310.857,659
10/21/201619.8619.8619.8619.861,739
10/20/201610.8910.9110.8410.902,803
10/20/201619.8319.8319.8319.83410
10/19/201610.9010.9710.9010.933,159
10/19/201619.7319.8119.7219.8111,711
10/18/201610.8610.9110.8610.905,184
10/18/201619.7519.7919.7519.791,327
10/17/201610.8810.8810.7910.7923,985
10/17/201619.6619.7119.6619.71989
10/14/201610.9110.9110.8010.846,112
10/14/201619.7319.7319.7119.711,915
10/13/201610.7310.8410.7010.824,373
10/13/201619.6519.7119.6519.701,855
10/12/201610.7910.8010.7610.791,512
10/12/201619.7419.7419.7419.740
10/11/201610.8710.8910.7910.793,538
10/11/201619.7419.7419.7019.7413,004
10/10/201611.0511.0511.0011.043,005
10/7/201611.0011.0310.9410.993,228
10/7/201619.7319.7319.7319.73256
10/6/201611.1311.1411.1111.133,977
10/6/201619.6719.6719.6719.67419
10/5/201611.0611.1711.0511.179,314
10/5/201619.6819.7419.6819.744,149
10/4/201611.1011.1011.0011.013,484
10/4/201619.7019.7219.7019.721,958
10/3/201611.0711.1411.0611.0911,905
10/3/201619.7419.7419.7419.740
9/30/201611.1411.1811.0411.136,415
9/30/201619.7419.7419.7419.740
9/29/201611.2311.3011.0911.1763,293
9/29/201619.7719.7719.7419.741,243
9/28/201611.1911.2211.1011.206,181
9/28/201619.7019.7019.7019.701,084
9/27/201611.0211.2011.0211.158,677
9/27/201619.7419.7419.7419.740
9/26/201611.1311.1411.0811.096,351
9/26/201619.8019.8019.7419.743,321
9/23/201611.2411.2411.1911.225,113
9/23/201619.7819.8019.7819.803,113
9/22/201611.2311.4011.2311.337,937
9/22/201619.7319.7619.7319.76449
  • Showing 1-100 of 2,055 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center