$11.15 0.00 (%) PwrShr ETF FTII Shs Global Clean Energy Portfolio - NYSEARCA

Dec. 16, 2014 | 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
12/16/201411.1911.3411.1011.1535,426
12/15/201411.4511.5511.2411.2526,690
12/15/201419.5119.5919.5119.573,123
12/12/201411.5411.5411.4011.4218,461
12/12/201419.6119.6119.5519.556,880
12/11/201411.5311.6811.5311.5620,499
12/11/201419.7419.7419.6419.6522,247
12/10/201411.7211.7611.5311.5315,461
12/10/201419.7519.7719.6519.6515,891
12/9/201411.5711.7011.4811.6943,601
12/9/201419.7419.8019.7419.767,748
12/8/201411.8911.8911.6311.66183,430
12/8/201419.8919.8919.8219.8216,260
12/5/201411.9111.9511.8711.9010,500
12/5/201419.8619.8919.8619.865,896
12/4/201411.8711.9211.8411.8611,646
12/4/201419.9019.9219.8919.8963,219
12/3/201411.7911.9311.7911.8931,190
12/3/201419.9919.9919.9219.9314,040
12/2/201411.7811.8711.7811.8240,368
12/2/201419.9219.9519.9219.926,341
12/1/201412.0512.0511.7911.811,153,350
12/1/201420.0620.0720.0020.0022,196
11/28/201412.2912.2912.1212.1222,250
11/28/201420.0620.0620.0620.061,242
11/27/201420.1020.1220.0320.0321,267
11/26/201412.5112.5612.4212.5015,534
11/26/201420.1020.1320.1020.135,494
11/25/201412.4712.4912.4412.4534,014
11/25/201420.1120.1320.1120.134,704
11/24/201412.4712.5012.3912.46209,717
11/24/201420.1020.1420.1020.147,157
11/21/201412.4112.4712.3812.3812,912
11/21/201420.1120.1120.0820.098,264
11/20/201412.1412.2912.1412.2911,471
11/20/201420.0520.0620.0520.062,458
11/19/201412.2212.2512.1312.1831,869
11/19/201420.0620.0620.0320.065,098
11/18/201412.1612.2712.1612.2217,908
11/18/201420.1220.1320.1220.1211,448
11/17/201412.1512.1512.0612.086,136
11/17/201420.1320.1320.1020.113,630
11/14/201412.0312.1512.0312.1411,008
11/14/201420.1020.1320.1020.13501,850
11/13/201412.1712.1712.0712.0916,217
11/13/201420.1820.1820.1320.135,046
11/12/201412.2212.2212.1212.1625,907
11/12/201420.1620.1820.1520.184,737
11/11/201412.2112.2312.1912.2011,433
11/11/201420.1820.2120.1220.213,164
11/10/201412.3112.3112.2012.22219,788
11/10/201420.1220.1620.1020.1421,075
11/7/201412.2512.3312.2412.3113,417
11/7/201420.1020.1420.1020.1312,845
11/6/201412.2912.3512.1912.2023,245
11/6/201420.1120.1520.0820.11129,685
11/5/201412.4312.4312.3212.3420,567
11/5/201420.1420.1520.0920.1022,828
11/4/201412.4912.4912.3612.417,716
11/4/201420.1320.1720.1120.155,012
11/3/201412.5412.5812.4912.5032,284
11/3/201420.1520.1520.1220.1512,907
10/31/201412.5612.5912.4812.5814,209
10/31/201420.1320.1320.0820.11294,790
10/30/201412.2512.4512.2512.3940,150
10/30/201420.1120.1520.1020.10922
10/29/201412.4312.4312.2712.3410,364
10/29/201420.1520.1620.1320.143,246
10/28/201412.2212.3812.1912.3810,199
10/28/201420.2320.2420.1920.243,782
10/27/201412.0812.0812.0012.0821,115
10/27/201420.2220.2220.2120.213,622
10/24/201412.1712.2212.1512.2210,410
10/24/201420.2020.2320.2020.231,455
10/23/201412.2212.2912.1112.2212,101
10/23/201420.2520.2520.2120.2338,783
10/22/201412.2912.2912.0812.0832,605
10/22/201420.2820.2820.2220.2217,632
10/21/201412.2212.3212.1912.3016,404
10/21/201420.2520.2920.2520.262,657
10/20/201411.8812.0211.8812.0219,808
10/20/201420.1720.1820.1320.158,549
10/17/201411.9712.0111.8611.8929,382
10/17/201420.1420.1920.1220.1212,729
10/16/201411.5311.8611.5311.7536,164
10/16/201420.0420.0520.0020.054,334
10/15/201411.4911.7711.4011.7362,252
10/15/201420.0620.0620.0020.00612
10/14/201411.6711.7611.5911.6630,714
10/14/201419.9920.0819.9920.044,871
10/13/201411.8411.8411.5211.5637,359
10/10/201411.9511.9711.6711.7244,010
10/10/201420.1220.1220.0820.101,078
10/9/201412.3712.3712.0112.03269,715
10/9/201420.2220.2220.1020.1019,479
10/8/201412.2712.5212.1912.4920,997
10/8/201420.2020.2020.1720.17882
10/7/201412.4812.4812.3112.3133,444
10/7/201420.1820.2220.1620.164,361
10/6/201412.7912.7912.4912.5554,935
  • Showing 1-100 of 1,574 items
  • 1
  • 2
  • 3
  • ...
  • 16
  • >>
Trading Center