PwrShr ETF FTII Shs Global Clean Energy Portfolio $13.54

down -0.04


21/8/2014 03:44 PM  |  NYSEARCA : PBD
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PBD historical data

Date Open High Low Close Volume
8/21/201413.5113.5613.4813.546,065
8/20/201413.4813.6113.4413.5838,731
8/20/201420.5320.5520.5220.521,379
8/19/201413.4413.5513.4313.5132,664
8/19/201420.5220.5320.5220.531,594
8/18/201413.3913.4413.2013.4014,934
8/18/201420.5120.5320.5020.53946
8/15/201413.3413.3913.1713.2610,047
8/15/201420.5220.5320.5220.533,202
8/14/201413.3113.3613.2513.3232,556
8/14/201420.5020.5120.5020.512,481
8/13/201413.2413.2813.2213.287,304
8/13/201420.4220.4420.4220.44622
8/12/201413.2013.2413.0813.1248,267
8/12/201420.4120.4120.3920.401,613
8/11/201413.1013.2613.1013.198,995
8/11/201420.3520.4220.3520.405,443
8/8/201412.9213.0212.8813.0018,174
8/8/201420.3620.3820.3520.3826,317
8/7/201413.0213.0212.8812.891,135,740
8/7/201420.3320.3320.2920.291,291
8/6/201412.7612.9912.7612.891,220,840
8/6/201420.3220.3220.3020.303,902
8/5/201412.9213.0512.8812.8828,322
8/5/201420.2820.2820.2620.286,691
8/4/201412.8913.0012.8512.999,500
8/1/201412.9012.9712.7512.8822,877
8/1/201420.2720.2920.1920.24564,771
7/31/201413.2213.2212.9212.9321,609
7/31/201420.3320.3320.2320.2330,659
7/30/201413.3913.3913.2713.3132,001
7/30/201420.4220.4220.3720.383,398
7/29/201413.4413.4913.3213.3622,669
7/29/201420.4020.4220.4020.421,666
7/28/201413.4913.5013.3713.4542,025
7/28/201420.5020.5220.4720.474,315
7/25/201413.5613.5613.4613.5116,330
7/25/201420.5120.5620.5120.563,720
7/24/201413.5813.6213.5013.5217,425
7/24/201420.5220.5420.5120.5153,184
7/23/201413.6213.6313.5413.5410,770
7/23/201420.5020.5520.5020.538,237
7/22/201413.5313.6713.5313.5712,004
7/22/201420.4720.5720.4720.572,205
7/21/201413.4113.4913.3513.4613,952
7/21/201420.4920.5120.4920.5011,246
7/18/201413.2813.5013.2813.4617,267
7/18/201420.4920.4920.4920.49323
7/17/201413.4813.4813.2613.2925,609
7/17/201420.5520.5520.4820.489,960
7/16/201413.5913.6013.4913.509,849
7/16/201420.5520.5520.5120.546,805
7/15/201413.5513.5513.4213.4522,575
7/15/201420.6020.6020.5520.5819,424
7/14/201413.4813.5713.4813.5017,736
7/14/201420.5920.5920.5820.5812,476
7/11/201413.4013.4513.3713.416,757
7/11/201420.5920.5920.5620.5622,622
7/10/201413.3413.4713.2913.4414,950
7/10/201420.6120.6120.5420.5727,687
7/9/201413.5513.6613.5413.5815,566
7/9/201420.5820.5820.5720.589,605
7/8/201413.7413.8013.5013.5524,013
7/8/201420.6020.6120.6020.6115,894
7/7/201413.9513.9813.8213.8426,340
7/7/201420.6020.6220.6020.624,531
7/4/201420.5720.6220.5720.628,626
7/3/201414.0114.0814.0114.077,172
7/3/201420.5920.5920.5920.59338
7/2/201414.0114.0413.9513.9732,922
7/2/201420.5720.5720.5420.574,850
7/1/201414.0614.0613.9914.0018,998
6/30/201413.9213.9813.8813.9418,641
6/30/201420.6120.6220.6020.6011,761
6/27/201413.7913.9313.7913.8939,237
6/27/201420.5920.6120.5920.611,113,310
6/26/201413.8413.8413.7613.8218,567
6/26/201420.6920.6920.6920.691,881
6/25/201413.7113.7813.6513.7819,360
6/25/201420.6920.7220.6920.7111,698
6/24/201413.8713.9313.6813.7011,930
6/24/201420.6620.6920.6620.6931,533
6/23/201420.6720.6920.6520.6737,048
6/20/201413.9213.9913.9113.9719,983
6/19/201413.9814.0513.8913.9614,048
6/19/201420.7020.7020.6920.6933,431
6/18/201413.8914.0213.8114.0218,789
6/18/201420.6320.6620.6320.6613,172
6/17/201413.7013.9013.7013.9022,707
6/17/201420.6420.6520.6320.6512,475
6/16/201413.6513.7713.6413.7720,769
6/16/201420.6620.6620.6520.652,584
6/13/201413.6613.7013.6413.7012,609
6/13/201420.6220.6220.6220.622,388
6/12/201413.6113.7013.6013.6119,138
6/12/201420.5920.6320.5920.6212,218
6/11/201413.4513.5913.4513.5712,970
6/11/201420.6320.6320.6320.63829
6/10/201413.6213.6213.5213.5720,439
6/10/201420.6120.6120.5920.606,188
Trading Center