$10.63 +0.03 (%) PwrShr ETF FTII Shs Global Clean Energy Portfolio - NYSE ARCA

Jan. 13, 2017 | 02:53 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
1/13/201710.5810.6610.5810.634,170
1/13/201719.6419.6419.6419.64732
1/12/201710.6810.6810.5510.616,177
1/12/201719.6519.6519.6519.651,125
1/11/201710.7210.7210.5710.615,612
1/11/201719.6819.6919.6819.69799
1/10/201710.6610.6810.6310.636,477
1/10/201719.6819.7119.6819.6811,361
1/9/201710.6710.6710.5910.5918,236
1/9/201719.6319.6319.6319.633,231
1/6/201710.6310.7310.6310.678,470
1/6/201719.6319.6319.6319.630
1/5/201710.6610.7010.6510.6810,953
1/5/201719.6919.6919.6319.631,025
1/4/201710.5810.6210.5610.615,113
1/4/201719.6419.6419.6419.64202
1/3/201710.5410.5410.4410.474,668
1/3/201719.5619.5619.5619.560
12/30/201610.5410.6010.3710.4056,561
12/30/201619.5619.5619.5619.560
12/29/201610.3310.4610.3310.4019,501
12/29/201619.5519.5619.5519.56694
12/28/201610.4310.4310.3710.383,923
12/28/201619.4219.5219.4219.4619,583
12/27/201610.4010.4610.3710.4313,623
12/23/201610.2910.3610.2910.348,876
12/23/201619.5919.6019.5919.601,095
12/22/201610.3910.3910.3010.3216,894
12/22/201619.6019.6019.6019.603,473
12/21/201610.3110.4010.3110.3721,208
12/21/201619.5519.5919.5519.571,590
12/20/201610.3410.3910.3410.3721,091
12/20/201619.5719.5719.5219.522,787
12/19/201610.3310.3710.3310.3410,944
12/19/201619.5719.5719.5519.553,511
12/16/201610.3110.3710.3010.3138,487
12/16/201619.5119.5119.5119.51725
12/15/201610.3910.3910.3310.3514,064
12/15/201619.4719.5019.4719.4711,552
12/14/201610.4710.5210.3410.4116,290
12/14/201619.5619.5619.4719.472,893
12/13/201610.4710.5710.4710.5212,779
12/13/201619.6119.6119.5819.581,023
12/12/201610.4910.6110.3710.4137,837
12/12/201619.5219.5419.5219.54652
12/9/201610.4910.5210.4510.4726,054
12/9/201619.5719.5719.5119.5611,826
12/8/201610.4610.4810.4410.4714,508
12/8/201619.5219.5819.5219.589,851
12/7/201610.3910.5110.3910.516,545
12/7/201619.5219.5519.5219.546,693
12/6/201610.3110.3910.3110.3633,531
12/6/201619.4419.4919.4419.493,313
12/5/201610.1710.3310.1710.3322,748
12/5/201619.4719.4719.4119.461,860
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
  • Showing 1-100 of 2,082 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center