$12.29 -0.01 (%) PwrShr ETF FTII Shs Global Clean Energy Portfolio - NYSEARCA

Oct. 22, 2014 | 10:09 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PBD historical data

Date Open High Low Close Volume
10/21/201412.2212.3212.1912.3016,404
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
10/6/201420.1920.2320.1820.211,864
10/3/201412.6912.7712.6912.7334,899
10/3/201420.1720.2220.1720.207,566
10/2/201412.6112.6912.4412.6816,726
10/2/201420.1320.1520.1320.152,354
10/1/201412.8512.8512.6412.70182,104
10/1/201420.0820.1220.0820.10829
9/30/201412.9712.9912.8612.9029,736
9/30/201420.0920.1120.0720.073,964
9/29/201412.9813.0812.9713.0417,752
9/29/201420.0220.0620.0020.0036,451
9/26/201413.1213.2013.0813.1617,504
9/26/201420.0520.0520.0120.044,354
9/25/201413.2213.2213.0413.0732,697
9/25/201420.1920.1920.1820.181,802
9/24/201413.2013.3113.1713.2817,041
9/24/201420.2520.2520.2120.237,784
9/23/201413.2113.2713.1313.1519,992
9/23/201420.2720.2720.2520.2612,782
9/22/201413.3713.3713.1913.2423,372
9/22/201420.3120.3120.3120.31707
9/19/201413.5513.5513.3513.4115,387
9/19/201420.3120.3120.2620.275,932
9/18/201413.5413.5613.4713.487,455
9/18/201420.2620.2820.2620.285,345
9/17/201413.5013.5513.4313.435,683
9/17/201420.2520.2520.2420.2426,523
9/16/201413.4313.4813.3413.4317,246
9/16/201420.2720.2720.2720.271,631
9/15/201413.7013.7013.4513.5111,664
9/15/201420.2420.2620.2420.263,280
9/12/201413.7813.7813.6713.7222,039
9/12/201420.2620.2920.2520.283,680
9/11/201413.8413.8413.7613.816,251
9/11/201420.2720.3020.2720.292,512
9/10/201413.7613.8313.7213.8225,964
9/10/201420.3020.3020.3020.30616
9/9/201413.8613.8613.6813.6810,528
9/9/201420.3720.3720.3520.351,456
9/8/201413.9113.9713.8513.8510,845
9/8/201420.3820.4120.3820.411,388
9/5/201413.9113.9113.8513.917,650
9/5/201420.4320.4320.4220.4213,264
9/4/201413.8613.9913.8513.88388,305
9/4/201420.3820.3820.3820.38231
9/3/201413.8713.9513.8413.8615,564
9/3/201420.4620.4820.4420.4616,428
9/2/201413.8013.8013.6713.7632,744
9/2/201420.4720.4920.4720.493,651
8/29/201413.7813.7913.7313.745,119
8/29/201420.4820.5120.4720.516,118
8/28/201413.7013.7513.6813.7016,881
8/28/201420.5020.5020.4720.473,859
8/27/201413.7313.8013.7313.7714,575
8/27/201420.5220.5220.4720.506,655
8/26/201413.7213.7613.7113.747,403
8/26/201420.5820.5820.5820.581,159
8/25/201413.6713.7813.6713.7214,408
8/25/201420.5320.5320.5320.53178
8/22/201413.5213.5613.4613.5314,494
8/22/201420.5420.5420.5320.531,061
8/21/201413.5113.5613.4813.546,065
8/21/201420.5320.5620.5320.562,912
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
  • Showing 1-100 of 1,534 items
  • 1
  • 2
  • 3
  • ...
  • 16
  • >>
Trading Center