$11.17 -0.03 (%) PwrShr ETF FTII Shs Global Clean Energy Portfolio - NYSE ARCA

Sep. 29, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PBD historical data

Date Open High Low Close Volume
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
9/21/201611.0911.2211.0611.225,480
9/21/201619.6019.6019.6019.600
9/20/201611.0611.0711.0111.0510,749
9/20/201619.6019.6019.6019.60251
9/19/201611.0911.1611.0611.0716,646
9/19/201619.5619.6319.5619.593,923
9/16/201610.8911.0210.8910.957,667
9/16/201619.5819.5819.5819.580
9/15/201611.0411.1011.0411.093,575
9/15/201619.6219.6219.5819.585,534
9/14/201611.0111.0610.9910.9923,467
9/14/201619.5819.5819.5419.542,864
9/13/201611.0511.0710.9811.017,483
9/13/201619.5019.5019.5019.50374
9/12/201611.1611.2711.1111.2316,420
9/12/201619.6019.6719.6019.675,326
9/9/201611.3211.3311.2111.216,196
9/9/201619.6319.6319.6319.631,473
9/8/201611.4311.4411.4011.403,320
9/8/201619.8019.8019.7619.763,325
9/7/201611.3811.4211.3711.4110,108
9/7/201619.7119.7119.7119.71853
9/6/201611.3211.4211.3211.419,615
9/6/201619.7519.8019.7519.803,989
9/2/201611.1811.2711.1511.217,480
9/2/201619.7519.7919.7319.794,256
9/1/201611.0511.1411.0311.088,205
9/1/201619.6819.6819.6319.641,967
8/31/201611.1311.1311.0011.0611,541
8/31/201619.7019.7019.6819.682,732
8/30/201611.0411.1011.0311.037,171
8/30/201619.7419.7419.7419.742,188
8/29/201611.0611.1111.0211.073,077
8/29/201619.7419.7419.7419.74779
8/26/201611.1711.2411.0611.067,367
8/26/201619.7619.8019.7619.788,729
8/25/201611.0511.1211.0511.091,561
8/25/201619.8019.8019.7419.741,346
8/24/201611.1711.1711.0811.115,495
8/24/201619.7919.8019.7419.801,774
8/23/201611.1311.1711.1211.142,697
8/23/201619.7619.8019.7619.772,195
8/22/201611.0911.1611.0911.103,756
8/22/201619.8819.8819.7319.732,516
8/19/201611.1611.1611.0711.1510,978
8/19/201619.7719.7719.7219.724,762
8/18/201611.0711.1711.0711.176,283
8/18/201619.7719.7719.7619.772,088
8/17/201611.0811.0810.9311.042,985
8/17/201619.7019.7119.6719.678,174
8/16/201611.0911.1411.0711.119,154
8/16/201619.7519.7519.7519.750
8/15/201611.0911.1611.0611.0728,033
8/15/201619.7519.7519.7519.750
8/12/201610.9811.0410.9811.014,966
8/12/201619.7519.7519.7519.75555
8/11/201610.9611.0410.9611.014,152
8/11/201619.7419.7419.7219.721,263
8/10/201611.0111.0310.9610.963,560
8/10/201619.6819.6919.6719.694,989
8/9/201611.1611.1611.1211.144,135
8/9/201619.6719.7319.6619.684,964
8/8/201611.0911.1511.0811.155,491
8/8/201619.6619.6619.6619.66555
8/5/201611.0811.1511.0311.117,167
8/5/201619.4719.4719.4719.470
8/4/201611.0711.0711.0211.042,127
8/4/201619.5019.5119.4719.47691
8/3/201610.9510.9910.9410.986,081
8/3/201619.4219.4919.4219.466,339
8/2/201611.0111.0510.9310.933,272
8/2/201619.6319.6319.6319.63812
8/1/201610.8011.1410.8011.018,080
7/29/201610.9711.0810.9610.9816,420
7/29/201619.4719.5519.4719.551,212
7/28/201611.0611.0610.9411.015,691
7/28/201619.5219.5219.5219.52288
7/27/201611.0011.0610.9710.987,687
7/27/201619.5919.5919.5919.590
7/26/201610.9110.9910.9010.962,941
7/26/201619.5919.5919.5919.5930,644
7/25/201610.9511.0010.9210.925,074
7/25/201619.7019.7019.7019.70484
7/22/201610.9310.9810.9210.957,699
7/22/201619.6719.7219.6719.721,366
7/21/201610.9311.0310.8810.908,440
7/21/201619.6619.6719.6319.634,902
7/20/201610.8911.0310.8910.957,191
7/20/201619.6619.6819.6619.663,232
7/19/201610.8610.9010.8210.8511,309
  • Showing 1-100 of 2,011 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center