$12.30 0.00 (%) PwrShr ETF FTII Shs Global Clean Energy Portfolio - NYSEARCA

Jul. 6, 2015 | 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
7/6/201512.4012.4012.2212.3014,600
7/3/201519.8419.8419.8419.84135
7/2/201512.7512.7512.7012.749,546
7/2/201519.7819.8819.7819.872,737
7/1/201512.9212.9212.7512.789,145
6/30/201512.8712.8712.6912.7219,766
6/30/201519.8019.8219.8019.821,104
6/29/201512.8712.8712.6612.678,736
6/29/201519.8319.8319.8019.801,459
6/26/201513.1813.1913.0713.119,384
6/26/201519.9119.9119.8819.901,251
6/25/201513.2513.3013.2513.254,862
6/25/201519.9920.0419.9920.006,333
6/24/201513.2913.4013.2613.3115,837
6/24/201520.0720.0719.9919.9920,720
6/23/201513.3813.4013.3113.3928,764
6/23/201520.0520.0720.0120.015,011
6/22/201513.3713.3713.2713.283,392
6/22/201520.0420.0420.0420.041,197
6/19/201513.1813.2513.1813.241,853
6/19/201520.0620.0820.0420.062,389
6/18/201513.2113.3813.2113.369,157
6/18/201520.0220.0520.0220.041,782
6/17/201513.1813.2813.1313.288,279
6/17/201520.0120.0119.9819.982,281
6/16/201513.1213.1513.0913.137,219
6/16/201519.9020.0119.9020.018,445
6/15/201513.0813.1713.0013.1713,481
6/15/201519.9019.9019.9019.90149
6/12/201513.3313.3513.2913.3111,061
6/12/201520.0220.0220.0220.022,497
6/11/201513.2713.3613.2013.3511,198
6/11/201519.9920.0119.9820.014,603
6/10/201513.1713.3313.1713.308,886
6/10/201519.9820.0319.9619.982,506
6/9/201513.1913.1913.0113.1016,632
6/9/201520.0120.0720.0020.072,202
6/8/201513.4213.4213.3013.3912,381
6/8/201520.0620.0620.0420.047,375
6/5/201513.3413.4113.3213.404,106
6/5/201520.1020.1020.0320.062,110
6/4/201513.5613.5713.4713.515,080
6/4/201520.1420.1420.1220.1210,200
6/3/201513.5713.6813.5713.637,154
6/3/201520.1620.1620.1520.155,767
6/2/201513.5113.6813.5113.6018,599
6/2/201520.1720.2320.1720.222,924
6/1/201513.6813.6813.5013.597,013
6/1/201520.1520.2020.1520.2014,102
5/29/201513.6313.6813.5513.6510,328
5/29/201520.2020.2020.2020.20260
5/28/201513.6513.6713.5513.658,489
5/28/201520.2220.2220.1820.181,225
5/27/201513.5513.7413.5513.7161,279
5/27/201520.2520.2620.2020.263,313
5/26/201513.6913.6913.5313.588,573
5/26/201520.2020.2420.2020.232,722
5/25/201520.1920.2520.1920.196,904
5/22/201513.6713.7213.6713.727,682
5/22/201520.2020.2420.2020.244,858
5/21/201513.6613.6713.6213.669,810
5/21/201520.2020.2620.2020.2220,467
5/20/201513.6013.6013.5013.5545,823
5/20/201520.2520.2520.2120.2150,551
5/19/201513.6813.6813.6413.6517,468
5/19/201520.2620.2920.2420.24114,584
5/18/201513.7313.7313.6913.705,174
5/15/201513.6713.7513.6713.747,749
5/15/201520.3120.3620.3020.362,095
5/14/201513.6113.6813.6113.6811,310
5/14/201520.1820.2820.1820.242,661
5/13/201513.5513.5913.5313.5321,870
5/13/201520.2020.2120.1720.17950
5/12/201513.3713.4813.3713.482,295
5/12/201520.1820.2120.1720.171,682
5/11/201513.4713.5613.4713.4919,453
5/11/201520.2620.2620.1920.196,612
5/8/201513.4113.4913.4013.476,027
5/8/201520.3520.3620.3020.307,100
5/7/201513.1213.1913.1113.176,309
5/7/201520.2220.2720.2220.263,907
5/6/201513.2813.3713.1313.1431,993
5/6/201520.1320.1320.1320.1360
5/5/201513.3813.3913.2313.2414,962
5/5/201520.2520.2620.2220.2510,678
5/4/201513.4613.4913.4113.4319,040
5/4/201520.3020.3020.3020.30235
5/1/201513.3013.3513.2713.3415,170
5/1/201520.3320.3420.3020.346,724
4/30/201513.4313.4313.2013.214,838
4/30/201520.3320.3320.2520.312,769
4/29/201513.4413.4413.3613.364,279
4/29/201520.3220.3320.2820.30811,795
4/28/201513.4313.5513.4313.5429,762
4/28/201520.3620.3820.3220.3611,070
4/27/201513.5613.5913.4513.4622,099
4/27/201520.5020.5120.4720.472,975
4/24/201513.4613.4613.3513.389,707
4/24/201520.4520.4920.4520.491,470
4/23/201513.3513.4613.3113.4212,230
  • Showing 1-100 of 1,707 items
  • 1
  • 2
  • 3
  • ...
  • 18
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!