$13.46 +0.08 (%) PwrShr ETF FTII Shs Global Clean Energy Portfolio - NYSEARCA

Apr. 27, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PBD historical data

Date Open High Low Close Volume
4/27/201513.5613.5913.4513.4622,099
4/24/201513.4613.4613.3513.389,707
4/24/201520.4520.4920.4520.491,470
4/23/201513.3513.4613.3113.4212,230
4/23/201520.4620.5020.4620.507,653
4/22/201513.3213.3813.2613.372,947
4/22/201520.4720.4720.4320.435,732
4/21/201513.1813.2713.2113.238,938
4/21/201520.4720.5020.4720.501,002
4/20/201513.1213.2513.1013.1822,039
4/20/201520.4820.5020.4720.4713,410
4/17/201513.2113.2313.1413.1712,453
4/17/201520.4820.4820.4320.4810,920
4/16/201513.4413.5013.3613.4832,647
4/16/201520.4820.5320.4820.514,666
4/15/201513.3413.4113.2513.4013,364
4/15/201520.5220.5320.5020.511,400
4/14/201513.3613.3613.2213.329,671
4/14/201520.5520.5620.5220.5317,718
4/13/201513.3213.4013.3013.3615,830
4/13/201520.5220.5220.4920.499,189
4/10/201513.2613.3313.2213.333,627
4/10/201520.4620.5120.4620.515,475
4/9/201513.2013.3013.2013.2916,648
4/9/201520.5020.5120.4620.502,163
4/8/201513.1513.2113.1513.1916,120
4/8/201520.4620.4820.4320.474,800
4/7/201512.9713.0612.9713.019,241
4/7/201520.4620.4720.4520.4610,315
4/6/201512.8513.0512.8513.0114,933
4/6/201520.4520.4520.3920.423,239
4/2/201512.7812.8712.7812.869,020
4/2/201520.3820.4120.3720.381,840
4/1/201512.6212.7012.6212.657,907
4/1/201520.3520.3820.3520.373,838
3/31/201512.5612.6412.5512.565,393
3/31/201520.3320.3920.3320.362,885
3/30/201512.6512.6812.5912.626,050
3/30/201520.3120.3320.2920.332,602
3/27/201512.5512.5612.4612.4813,852
3/27/201520.3120.3520.3120.3111,742
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
  • Showing 1-100 of 1,660 items
  • 1
  • 2
  • 3
  • ...
  • 17
  • >>
Trading Center