$12.48 +0.08 (%) PwrShr ETF FTII Shs Global Clean Energy Portfolio - NYSEARCA

Mar. 27, 2015 | 03:48 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PBD historical data

Date Open High Low Close Volume
3/27/201512.5512.5612.4612.4813,852
3/26/201512.4012.4312.3612.407,148
3/26/201520.3620.3920.3220.328,462
3/25/201512.8312.8312.5412.583,620
3/25/201520.4720.4720.4020.4079,097
3/24/201512.7012.7512.6912.7420,262
3/24/201520.4220.4820.4220.482,436
3/23/201512.7312.7512.7112.7312,390
3/23/201520.4020.4820.4020.4829,778
3/20/201512.6912.7212.5912.6717,898
3/20/201520.3920.4120.3920.415,561
3/19/201512.4512.5112.4412.494,612
3/19/201520.3820.3820.3420.351,354
3/18/201512.2912.6312.2912.5912,910
3/18/201520.3220.3920.2720.3910,444
3/17/201512.1512.3112.1512.311,950
3/17/201520.3020.3020.2420.281,925
3/16/201512.1812.2112.1412.209,124
3/16/201520.3620.3620.3120.332,831
3/13/201512.1912.1912.0912.162,712
3/13/201520.3520.3520.2820.306,884
3/12/201520.3520.3520.3220.354,642
3/11/201512.1912.1912.1012.1423,296
3/10/201512.2012.2012.0812.143,992
3/10/201520.3120.3120.2520.307,224
3/9/201512.4812.4812.3812.399,338
3/9/201520.2820.3520.2720.3519,514
3/6/201512.5612.5612.3912.446,947
3/6/201520.3420.3420.2120.2110,742
3/5/201512.4112.5812.4112.5612,756
3/5/201520.3720.3820.3520.387,129
3/4/201512.2412.3212.2412.307,250
3/4/201520.4620.4620.3620.376,943
3/3/201512.3812.3812.2812.304,449
3/3/201520.4820.4820.4620.465,833
3/2/201512.2812.3912.2712.3835,894
3/2/201520.5220.5220.4720.474,645
2/27/201512.2512.2612.2112.267,715
2/27/201520.4720.5320.4520.5216,304
2/26/201512.2912.2912.2112.2516,179
2/26/201520.4620.4820.4320.459,433
2/25/201512.2812.2812.2212.2613,430
2/25/201520.4520.4920.4520.4912,226
2/24/201512.1012.2812.1012.216,502
2/24/201520.5420.5520.5020.537,119
2/23/201512.0112.0812.0012.036,513
2/23/201520.5120.5320.4820.538,630
2/20/201511.9612.1011.9612.104,101
2/20/201520.4720.4820.4620.474,762
2/19/201512.0012.0912.0012.0211,357
2/19/201520.3920.4520.3920.405,663
2/18/201512.1012.1412.0412.1110,479
2/18/201520.3520.4120.3520.3815,080
2/17/201512.0012.0911.9012.0815,947
2/17/201520.3820.3920.3520.3513,910
2/13/201511.9312.0311.9311.9924,782
2/13/201520.4020.4720.4020.474,616
2/12/201511.8011.9511.8011.9210,392
2/12/201520.4120.4620.3720.428,003
2/11/201511.7311.7411.6911.741,939
2/11/201520.3620.4220.3620.426,806
2/10/201511.8411.8611.7411.8419,499
2/10/201520.3720.3920.3420.387,440
2/9/201511.7311.8011.6911.7517,338
2/9/201520.3220.3820.3220.371,949
2/6/201511.8311.8311.7311.738,554
2/6/201520.3420.3420.3120.314,603
2/5/201511.8411.8611.8211.839,642
2/5/201520.4520.4520.3820.4117,851
2/4/201511.8011.8411.7711.8026,534
2/4/201520.4020.4520.4020.4536,183
2/3/201511.6111.8511.6111.8516,336
2/3/201520.4520.4520.4120.4410,860
2/2/201511.4111.5411.3811.548,484
2/2/201520.3920.4520.3920.455,022
1/30/201511.3311.4211.2911.3012,090
1/30/201520.3320.4420.3320.404,157
1/29/201511.4011.4811.3211.4811,563
1/29/201520.3220.3420.2920.328,080
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
  • Showing 1-100 of 1,640 items
  • 1
  • 2
  • 3
  • ...
  • 17
  • >>
Trading Center