$9.34 -0.07 (%) PwrShr ETF FTII Shs Global Clean Energy Portfolio - NYSEARCA

Feb. 11, 2016 | 10:06 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PBD historical data

Date Open High Low Close Volume
2/10/20169.489.569.409.4137,654
2/9/20169.409.549.409.444,587
2/8/20169.639.639.359.3822,919
2/8/201618.7918.8218.7418.796,668
2/5/20169.979.979.759.759,128
2/5/201618.7518.8118.7518.811,560
2/4/20169.9610.059.959.992,715
2/4/201618.7618.8118.7418.8021,023
2/3/20169.969.969.789.9615,338
2/3/201618.8218.8318.7518.8116,025
2/2/20169.929.969.879.8712,366
2/2/201618.7018.8018.7018.803,483
2/1/201610.1310.1510.0310.142,279
2/1/201618.7918.7918.7418.7728,052
1/29/201610.0010.1510.0010.1510,886
1/29/201618.7718.8418.7418.757,497
1/28/20169.9810.019.859.895,352
1/28/201618.7118.7618.7018.753,494
1/27/20169.9010.049.839.864,583
1/27/201618.5618.7018.5618.707,800
1/26/20169.7710.019.7710.00172,393
1/26/201618.7418.7918.7318.7812,038
1/25/20169.909.989.829.8213,559
1/25/201618.7018.7618.7018.717,091
1/22/20169.9010.019.889.99103,095
1/22/201618.6518.7418.6518.704,341
1/21/20169.629.799.559.6788,034
1/21/201618.7618.7618.7218.72879
1/20/20169.599.759.399.7028,852
1/20/201618.7618.8318.7518.804,228
1/19/20169.9910.009.759.82362,962
1/19/201618.8418.8618.7818.8026,018
1/18/201618.7418.8318.7118.717,518
1/15/20169.919.999.789.9260,223
1/15/201618.9018.9018.8118.81663
1/14/201610.1510.3410.0610.3210,760
1/14/201618.9418.9418.8418.8427,519
1/13/201610.3010.3510.1310.135,114
1/13/201618.8818.9018.8518.8529,227
1/12/201610.5410.5410.2510.3815,965
1/12/201618.8318.8918.8318.8614,073
1/11/201610.5610.5610.2910.3820,327
1/11/201618.8118.8718.8118.829,452
1/8/201610.6810.6810.5310.565,143
1/8/201618.8418.8818.8318.871,237
1/7/201610.7910.8410.6010.633,626
1/7/201618.7618.8818.7618.878,187
1/6/201611.0111.1010.9911.024,047
1/6/201618.8118.8818.8118.886,300
1/5/201611.2811.2811.2011.2416,886
1/5/201618.8018.8518.8018.807,422
1/4/201611.1611.2311.0911.237,872
1/4/201618.8518.8518.8518.85835
12/31/201511.4711.5311.4111.4220,992
12/31/201518.8918.8918.8918.892,600
12/30/201511.4711.6311.4111.426,255
12/30/201518.8518.8518.8118.816,210
12/29/201511.4911.5411.4211.4814,051
12/29/201518.7818.8418.7818.802,281
12/28/201511.4911.4911.3411.4420,945
12/24/201511.4111.5811.4111.5124,370
12/24/201518.8718.8718.8718.870
12/23/201511.3911.5011.3911.5019,318
12/23/201518.8518.8818.7818.8760,560
12/22/201511.4311.4311.2711.3682,949
12/22/201518.8018.8618.8018.845,994
12/21/201511.3811.3811.2911.369,106
12/21/201518.7918.8318.5818.7741,974
12/18/201511.2311.3111.2311.278,287
12/18/201518.7618.8318.7518.7813,880
12/17/201511.5211.5211.3411.3816,732
12/17/201518.7918.9118.7618.7721,164
12/16/201511.1911.4611.1811.3922,547
12/16/201518.7918.8118.1118.1112,927
12/15/201511.0211.0510.9911.005,618
12/15/201518.7718.8418.7118.71438,657
12/14/201510.8810.9210.7110.8631,429
12/14/201518.7418.7918.7318.79771
12/11/201510.8210.8210.6810.6934,801
12/11/201518.8218.8718.7918.797,767
12/10/201510.9611.0510.9311.0211,996
12/10/201518.9118.9218.9018.907,133
12/9/201511.1611.3311.1011.1418,544
12/9/201518.9218.9218.8718.920
12/8/201511.1411.1511.1011.153,330
12/8/201518.9518.9518.9018.9213,875
12/7/201511.3611.4511.3011.305,905
12/7/201518.9618.9618.9618.961,041
12/4/201511.3611.5011.3611.4521,073
12/4/201518.9518.9918.9518.980
12/3/201511.5411.5411.3711.3910,102
12/3/201518.9818.9818.9418.940
12/2/201511.4311.4911.4211.423,234
12/2/201519.0319.0319.0019.014,507
12/1/201511.4211.5211.3711.4597,415
12/1/201518.9919.0218.9919.021,175
11/30/201511.3111.3411.2711.286,039
11/30/201518.9518.9818.9518.984,073
11/27/201511.2211.2711.2211.243,381
11/27/201518.9518.9818.9518.989,237
  • Showing 1-100 of 1,850 items
  • 1
  • 2
  • 3
  • ...
  • 19
  • >>
Trading Center