$23.79 0.00 (%) PwrShr ETF FTII Shs PowerShares CEF Income Composite Portfolio - NYSEARCA

Mar. 26, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PCEF historical data

Date Open High Low Close Volume
3/26/201523.7723.8023.7523.7971,797
3/25/201523.8023.8623.7723.77261,574
3/24/201523.7723.8423.7723.8168,839
3/23/201523.7723.8323.7523.8163,051
3/20/201523.7023.8023.7023.7891,099
3/19/201523.7323.7323.6423.6872,395
3/18/201523.6223.7723.5623.7474,251
3/17/201523.6323.6623.5823.63135,983
3/16/201523.7123.7723.6223.66246,427
3/13/201523.8023.8023.6223.65115,324
3/11/201523.9023.9223.8523.85166,245
3/10/201523.8924.0223.8523.8876,832
3/9/201524.0024.0323.9523.99303,119
3/6/201524.1024.1023.9223.97136,728
3/5/201524.1224.1524.0524.14145,019
3/4/201524.0524.1224.0424.11132,486
3/3/201524.0324.0924.0324.0887,421
3/2/201524.0824.1124.0624.08108,191
2/27/201524.0624.0824.0224.06125,289
2/26/201524.0424.0523.9924.03154,000
2/25/201524.0524.0623.9924.02749,788
2/24/201523.9124.0223.9024.02111,311
2/23/201523.8523.9123.8423.90112,445
2/20/201523.8023.8423.7623.82115,697
2/19/201523.7823.8123.7223.75213,939
2/18/201523.7623.7823.6723.76119,782
2/17/201523.7823.8223.7023.7299,229
2/13/201523.8623.8923.7923.82222,097
2/12/201523.9323.9823.9223.9886,790
2/11/201523.9423.9423.8523.87124,818
2/10/201523.8423.9523.8223.91130,262
2/9/201523.8023.8523.7823.83135,222
2/6/201523.8923.8923.8023.82173,676
2/5/201523.7923.9023.7923.90198,796
2/4/201523.8323.8323.7723.78157,066
2/3/201523.7123.8323.7123.83285,121
2/2/201523.6623.7023.5523.66171,717
1/30/201523.6223.6823.5923.59173,116
1/29/201523.5723.7123.5623.7172,336
1/28/201523.6923.7223.5723.57231,804
1/27/201523.6623.7323.6123.66211,596
1/26/201523.7723.7923.7023.70116,693
1/23/201523.7623.7823.7023.74117,906
1/22/201523.6523.7623.6223.76303,159
1/21/201523.5523.6223.5023.62115,129
1/20/201523.5723.6723.4823.52140,128
1/16/201523.3323.5023.3023.4994,404
1/15/201523.4423.4423.3223.33163,454
1/14/201523.5123.5923.4623.57233,649
1/13/201523.7623.7823.6223.65100,405
1/12/201523.7323.7323.6323.65127,839
1/9/201523.7723.7723.6423.70146,734
1/8/201523.7023.7523.6623.7299,214
1/6/201523.4323.5223.3623.40231,968
1/5/201523.5723.5723.3623.38107,685
1/2/201523.6723.6723.5623.6374,861
12/31/201423.6323.6823.5723.60367,823
12/30/201423.6023.6123.5323.60183,363
12/29/201423.7523.7623.6223.63350,620
12/26/201423.7023.8723.7023.78106,231
12/24/201423.6323.8023.6123.70284,126
12/23/201423.5323.6723.5323.65108,455
12/22/201423.7123.7123.5123.51182,620
12/19/201423.5723.7423.5523.6979,560
12/18/201423.4523.6723.4523.51575,703
12/17/201422.9123.3122.9023.30441,753
12/16/201422.9623.0822.8022.92354,599
12/15/201423.4323.4323.0923.09174,686
12/12/201423.6123.6423.4623.47128,890
12/11/201423.6923.8123.6723.71130,624
12/10/201423.8523.8523.6423.65178,798
12/9/201423.7923.8823.6323.88172,137
12/8/201424.1124.1223.9023.90141,930
12/5/201424.2524.2824.1124.13103,116
12/4/201424.3124.3124.2124.25122,710
12/3/201424.3324.3424.2724.31146,697
12/2/201424.2624.4124.2424.30151,632
12/1/201424.4124.4124.2624.28197,088
11/28/201424.4124.4124.3224.40684,492
11/26/201424.3624.4224.3224.41598,697
11/25/201424.3324.3324.2824.3297,032
11/24/201424.3224.3424.2624.29125,967
11/21/201424.2524.3924.2224.26156,562
11/20/201424.2024.2224.1524.22165,792
11/19/201424.2024.2224.1324.20221,059
11/18/201424.1624.2024.1224.1978,975
11/17/201424.1524.2024.1324.1597,325
11/14/201424.2224.2324.1824.2090,650
11/13/201424.4724.4724.3624.38121,325
11/12/201424.4324.4524.3924.41113,477
11/11/201424.4124.4524.3624.4596,952
11/10/201424.4724.4724.3624.38192,755
11/7/201424.4624.4624.3724.43123,720
11/6/201424.4224.4324.3824.42115,411
11/5/201424.6824.6824.3924.45184,947
11/4/201424.4624.4624.3324.40226,540
11/3/201424.4724.4924.4324.45283,062
10/31/201424.5124.5624.3924.40211,451
10/30/201424.3524.3724.3024.3372,383
10/29/201424.4124.4424.2824.34216,449
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center