$22.65 0.00 (%) PwrShr ETF FTII Shs PowerShares CEF Income Composite Portfolio - NYSE ARCA

Jul. 27, 2016 | 03:56 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

PCEF historical data

Date Open High Low Close Volume
7/27/201622.6522.7022.6022.6557,435
7/26/201622.5622.6522.5622.6583,397
7/25/201622.6522.6522.5222.57108,261
7/22/201622.6322.6522.5722.6498,435
7/21/201622.6222.6922.5722.6052,140
7/20/201622.5422.6222.5122.6292,617
7/19/201622.5022.5222.4522.5263,061
7/18/201622.3622.5022.3022.50202,070
7/15/201622.4722.4722.3522.38154,893
7/14/201622.5522.5822.5222.5788,277
7/13/201622.6022.6022.4322.50134,318
7/12/201622.5022.5822.4522.53184,395
7/11/201622.4722.5622.4622.48173,169
7/8/201622.4522.4822.4022.48122,530
7/7/201622.3022.3522.2222.3482,395
7/6/201622.1022.3022.1022.3068,822
7/5/201622.1022.1722.0822.16170,050
7/1/201622.1622.2722.1622.26107,476
6/30/201622.0322.1722.0322.1686,942
6/29/201622.0022.0521.9522.0477,171
6/28/201621.7821.8721.7721.86133,680
6/27/201622.1022.1021.6021.62175,282
6/24/201621.8022.0321.7522.00177,559
6/23/201622.2322.2322.1622.2097,949
6/22/201622.0422.1422.0422.1082,084
6/21/201622.0522.1022.0322.0746,719
6/20/201622.0022.1122.0022.0695,555
6/17/201621.9021.9721.8821.9561,340
6/16/201621.8621.9121.7921.90115,539
6/15/201621.8721.9721.8721.8974,287
6/14/201622.1022.1522.0022.0588,068
6/13/201622.2522.3022.1522.16130,279
6/10/201622.3122.3322.2622.30110,462
6/9/201622.3322.3922.2822.3880,745
6/8/201622.3522.3622.2922.3478,437
6/7/201622.2722.2822.2022.2681,913
6/6/201622.1422.2322.1422.2192,919
6/3/201622.0322.1022.0022.08225,615
6/2/201622.0222.0621.9722.0568,166
6/1/201621.9422.0921.9122.09290,322
5/31/201621.9922.0021.9221.95148,400
5/27/201621.9021.9721.8221.9754,865
5/26/201621.9121.9321.8521.87337,203
5/25/201621.8021.9021.8021.8790,338
5/24/201621.7021.8021.7021.8099,417
5/23/201621.6521.7121.6421.6944,367
5/20/201621.5321.6621.5321.64111,382
5/19/201621.6021.6121.4621.52141,399
5/18/201621.7421.7721.6021.64173,299
5/17/201621.7421.7921.7021.75107,963
5/16/201621.6821.7821.6721.76131,153
5/13/201621.6421.7321.6321.6579,007
5/12/201621.8721.8721.7621.8173,388
5/11/201621.8521.8721.7721.79108,168
5/10/201621.7821.8321.7521.8368,123
5/9/201621.7821.8021.6621.70225,175
5/6/201621.7321.7721.7021.75163,591
5/5/201621.7621.9621.7121.8162,958
5/4/201621.7521.7921.6921.70100,131
5/3/201621.8021.8521.7521.80180,206
5/2/201621.8921.9421.8521.88134,790
4/29/201621.8821.9621.8021.85128,716
4/28/201621.8321.9421.8321.85299,436
4/27/201621.8121.9121.8121.9175,530
4/26/201621.7421.9621.7421.96101,865
4/25/201621.7421.7621.7321.7558,492
4/22/201621.7521.8121.7521.8085,833
4/21/201621.8121.8321.7621.7684,215
4/20/201621.7021.8121.6821.79147,425
4/19/201621.6521.7421.6521.74182,272
4/18/201621.5121.6621.4921.63129,066
4/15/201621.4921.6021.4921.5594,024
4/14/201621.7021.7321.6821.70130,011
4/13/201621.6421.7321.6421.73204,798
4/12/201621.5421.6321.5421.59113,582
4/11/201621.4821.5721.4821.50139,889
4/8/201621.4121.4921.4121.4363,474
4/7/201621.3721.4521.3521.38104,885
4/6/201621.3321.4621.3321.46122,560
4/5/201621.3421.3821.3121.3468,580
4/4/201621.5621.5821.4021.4174,867
4/1/201621.5121.5921.4621.59124,874
3/31/201621.4821.5921.4821.5989,955
3/30/201621.4021.4921.4021.4961,020
3/29/201621.1621.3821.1621.3896,220
3/28/201621.3221.3221.1921.1968,801
3/24/201621.3021.3221.2221.2387,545
3/23/201621.4421.4921.3621.3670,006
3/22/201621.4221.5021.4221.4751,129
3/21/201621.3421.4821.3421.4773,600
3/18/201621.3421.4221.3421.3952,355
3/17/201621.2121.3521.2121.3350,881
3/16/201621.0321.2521.0221.2392,989
3/15/201621.1121.1121.0421.0974,882
3/14/201621.2721.3121.2321.2954,999
3/11/201621.2021.3021.2021.30103,090
3/10/201621.1221.1921.0221.11276,886
3/9/201621.0521.1321.0521.09125,748
3/8/201620.9921.0420.9721.0395,290
3/7/201620.9821.0420.9721.0465,788
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center