$10.46 -0.21 (%) PwrShr ETF FTII Shs Global Clean Energy Portfolio - NYSEARCA

Sep. 4, 2015 | 02:27 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PBD historical data

Date Open High Low Close Volume
9/3/201510.6210.7510.6210.673,205
9/2/201510.6110.6110.4810.5910,750
9/2/201519.4219.4519.4119.42789,721
9/1/201510.5810.5810.4510.466,851
9/1/201519.3719.4119.3719.414,774
8/31/201510.6910.8610.6910.7844,203
8/31/201519.4519.4519.3919.392,731
8/28/201510.7210.9010.7210.807,646
8/28/201519.4519.4619.4119.416,131
8/27/201510.6310.7910.5410.7111,052
8/27/201519.4319.4419.4019.412,107
8/26/201510.4310.4610.1910.4345,710
8/26/201519.4919.4919.4419.4913,564
8/25/201510.5510.5510.2310.2368,169
8/25/201519.5719.5719.4819.5027,507
8/24/20159.9810.459.6410.2532,761
8/24/201519.4919.6219.4919.559,096
8/21/201510.5510.7910.4810.5211,760
8/21/201519.6319.6319.6119.61637
8/20/201511.0511.0510.8610.8612,572
8/20/201519.6019.6219.6019.616,009
8/19/201511.4511.4511.2611.3524,779
8/19/201519.5919.6019.5919.601,381
8/18/201511.5711.5711.4311.5314,110
8/18/201519.6219.6219.5719.596,734
8/17/201511.5411.6711.5411.6711,608
8/17/201519.6519.6519.6519.651,705
8/14/201511.6911.7111.6111.6312,662
8/14/201519.6519.6619.6219.669,202
8/13/201511.6111.7711.6111.6275,824
8/13/201519.6319.6419.6219.647,045
8/12/201511.4111.6111.3711.6112,144
8/12/201519.6719.6719.6519.65770
8/11/201511.6911.6911.5311.6017,094
8/11/201519.6719.6819.6719.6813,384
8/10/201511.7311.8411.7011.8415,514
8/10/201519.6519.6519.6219.62612
8/7/201511.6811.6811.5711.637,720
8/7/201519.6619.6819.6619.681,165
8/6/201511.9211.9211.7211.7315,233
8/6/201519.6819.6819.6519.65980
8/5/201511.9911.9911.8711.87178,335
8/5/201519.6919.7219.6819.7119,712
8/4/201511.8511.8611.7711.779,829
8/3/201511.9511.9511.8311.8413,814
7/31/201512.0512.0911.9811.988,170
7/31/201519.7119.7519.7119.74990
7/30/201511.9912.0611.9812.0511,357
7/30/201519.6519.7219.6519.698,347
7/29/201512.0112.1512.0012.158,213
7/29/201519.6619.6619.6619.66319
7/28/201511.9711.9811.8211.9516,222
7/28/201519.7319.7519.7119.713,489
7/27/201511.8911.8911.7811.8023,881
7/27/201519.7319.7419.6919.692,539
7/24/201512.1212.1612.0312.059,454
7/24/201519.7319.7719.7319.771,817
7/23/201512.2912.3612.2512.2626,069
7/23/201519.7519.7519.7419.741,235
7/22/201512.3712.3912.2912.3252,945
7/22/201519.7519.7719.7119.7353,961
7/21/201512.4712.5012.4012.4011,047
7/21/201519.8419.8419.8019.823,176
7/20/201512.5312.5812.5012.5016,418
7/20/201519.8419.8419.8419.84472
7/17/201512.5112.5112.4312.477,876
7/17/201519.9019.9119.8519.859,301
7/16/201512.4812.5112.4212.479,494
7/16/201519.8919.9319.8919.897,484
7/15/201512.4912.4912.3012.3045,115
7/15/201519.9019.9019.9019.90800
7/14/201512.5212.5712.5012.5418,744
7/14/201519.8419.8819.8019.885,555
7/13/201512.5112.5112.4512.519,420
7/13/201519.8419.8619.8419.864,333
7/10/201512.3412.3712.2812.378,279
7/10/201519.7919.7919.7919.79904
7/9/201511.9712.1611.9711.988,660
7/9/201519.8019.8519.8019.853,383
7/8/201511.9211.9211.6911.7321,749
7/8/201519.8319.8819.8219.8214,372
7/7/201512.1312.2111.8812.1836,389
7/7/201519.8919.9019.8519.904,150
7/6/201512.4012.4012.2212.3014,600
7/6/201519.8919.9219.8919.904,052
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
  • Showing 1-100 of 1,748 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!