$10.78 -0.04 (%) PwrShr ETF FTII Shs Global Clean Energy Portfolio -

May. 27, 2016 | 02:47 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
5/27/201610.7310.7910.7310.781,903
5/27/201619.2819.2819.2819.280
5/26/201610.8110.8410.7610.8210,855
5/26/201619.2819.2919.2719.2813,139
5/25/201610.8010.8310.7410.783,880
5/25/201619.3019.3019.2919.29830
5/24/201610.7210.8110.7210.742,072
5/24/201619.2219.2319.2119.233,440
5/23/201610.5210.6510.5210.654,782
5/20/201610.3910.5710.3910.498,153
5/20/201619.1019.1019.1019.10325
5/19/201610.3510.3810.3210.3212,161
5/19/201619.1019.1519.0819.149,463
5/18/201610.3610.5210.3610.369,618
5/18/201619.1619.2319.1619.197,715
5/17/201610.4910.5110.4110.415,973
5/17/201619.2119.2419.1719.195,312
5/16/201610.3910.4910.3910.477,908
5/16/201619.1619.2619.1619.265,613
5/13/201610.4910.5310.3810.4210,335
5/13/201619.2419.2419.1919.199,497
5/12/201610.6410.6410.5010.571,949
5/12/201619.2119.2219.1819.222,614
5/11/201610.6010.6210.5710.575,440
5/11/201619.2019.2419.1719.1711,650
5/10/201610.5310.5610.5010.5418,801
5/10/201619.1819.1819.1719.172,709
5/9/201610.6110.6110.5010.502,519
5/9/201619.2219.2219.1219.121,088
5/6/201610.5510.6610.5510.625,821
5/6/201619.1119.1719.0919.173,107
5/5/201610.6710.6910.6010.605,074
5/5/201619.1519.1619.1519.16786
5/4/201610.7510.8110.6310.6622,440
5/4/201619.0919.0919.0819.09941
5/3/201610.9511.0210.7610.778,835
5/3/201619.2219.2219.1319.153,560
5/2/201610.9711.0310.9511.016,798
5/2/201619.1219.1719.1219.175,256
4/29/201611.0911.0910.9310.952,515
4/29/201619.0819.1619.0819.1610,679
4/28/201611.0611.1210.9710.972,748
4/28/201619.1619.1719.1319.1310,174
4/27/201611.0311.1411.0311.144,154
4/27/201619.1219.1519.0919.156,876
4/26/201610.9811.0910.9811.086,368
4/26/201619.1619.1619.0719.07596
4/25/201611.0711.0710.9310.9311,309
4/25/201619.0919.1019.0519.096,144
4/22/201611.0111.0511.0111.037,106
4/22/201619.1019.1419.1019.132,457
4/21/201611.0911.0911.0011.026,805
4/21/201619.1519.1519.1519.150
4/20/201611.0311.1611.0311.106,964
4/19/201611.1411.1711.1211.139,590
4/19/201619.1219.1219.1019.1112,569
4/18/201610.8911.0910.8911.046,812
4/18/201618.9619.0418.9619.0426,424
4/15/201611.0211.0210.9210.9210,423
4/15/201619.0119.0219.0119.026,068
4/14/201611.0811.0811.0011.0111,345
4/14/201619.0619.0619.0019.014,646
4/13/201610.9311.0610.9211.0412,778
4/13/201619.0419.0819.0019.0821,905
4/12/201610.7610.8610.7610.832,169
4/12/201618.9918.9918.9518.9510,225
4/11/201610.7610.8610.7410.765,831
4/11/201618.9619.0018.9518.9518,425
4/8/201610.7510.7910.6310.633,475
4/8/201618.9918.9918.9418.947,446
4/7/201610.7210.7210.5310.554,661
4/7/201618.9218.9518.9218.9520,919
4/6/201610.6810.7510.6310.7294,305
4/6/201618.9518.9618.9018.93797,063
4/5/201610.5710.6510.5010.652,807
4/5/201618.9518.9518.9218.9211,467
4/4/201610.9010.9010.7110.775,133
4/4/201618.9318.9718.9318.9510,679
4/1/201610.7010.8710.7010.802,171
4/1/201618.8818.9618.8718.9610,627
3/31/201610.8410.9210.8410.846,240
3/31/201619.0719.0718.9418.964,570
3/30/201610.9211.0110.8710.8727,237
3/30/201618.9318.9318.8918.891,074
3/29/201610.6210.7410.5910.687,841
3/29/201619.0619.0618.8518.944,741
3/28/201610.6310.6310.5510.584,675
3/28/201618.9418.9518.9018.902,064
3/24/201610.5310.6010.4510.575,989
3/24/201618.9418.9518.9418.95714
3/23/201610.8410.8410.6710.678,033
3/23/201618.9818.9818.9418.943,151
3/22/201610.8410.9210.7810.852,806
3/22/201618.8219.0018.8219.007,522
3/21/201610.8310.9110.7910.8710,015
3/21/201618.9718.9818.9418.984,309
3/18/201610.8510.9610.8310.8310,553
3/18/201618.9719.0218.9719.025,303
3/17/201610.6810.8410.6810.759,846
3/17/201618.9118.9918.9118.984,307
  • Showing 1-100 of 1,926 items
  • 1
  • 2
  • 3
  • ...
  • 20
  • >>
Trading Center