$20.37 0.00 (%) PwrShr ETF FTII Shs PowerShares CEF Income Composite Portfolio - NYSEARCA

Feb. 5, 2016 | 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
2/5/201620.5020.5420.3620.37305,670
2/4/201620.5420.5920.4820.55206,121
2/3/201620.5020.5720.3520.57256,386
2/2/201620.5020.5220.4520.48121,975
2/1/201620.5020.6220.4620.60105,267
1/29/201620.3920.5920.3920.59103,831
1/28/201620.2520.3720.1820.34175,163
1/27/201620.1820.2920.1020.16309,615
1/26/201619.9720.2219.9720.22124,075
1/25/201620.0520.0819.9019.90278,686
1/22/201619.8220.0919.8220.07294,778
1/21/201619.5319.7919.5319.69317,727
1/20/201619.6519.7219.2519.52275,196
1/19/201620.0220.1119.8019.80329,433
1/15/201620.0220.1319.9020.01407,517
1/14/201620.4920.5620.3220.51177,272
1/13/201620.8120.8620.5020.51143,932
1/12/201620.8820.9320.7420.81148,805
1/11/201621.0021.0020.7420.80219,682
1/8/201621.0821.1120.9521.00170,348
1/7/201621.0621.1721.0221.0683,899
1/6/201621.2221.3121.2121.26129,737
1/5/201621.2421.3521.2421.3260,145
1/4/201621.2121.2221.0321.19421,261
12/31/201521.2621.3521.2421.34316,544
12/30/201521.2721.3221.2721.29125,230
12/29/201521.2721.3621.2721.31495,968
12/28/201521.3421.3421.2221.22288,624
12/24/201521.3021.4221.2521.41156,604
12/23/201521.2321.3621.2321.34143,234
12/22/201521.1621.2221.0721.22298,956
12/21/201521.1621.1621.0621.08182,392
12/18/201521.0021.1020.9721.07141,488
12/17/201520.9221.0720.9221.06267,263
12/16/201520.7221.0020.6920.95207,998
12/15/201520.4020.6720.4020.63170,174
12/14/201520.7721.1120.4520.49370,209
12/11/201521.0121.0720.7520.77157,734
12/10/201521.1321.2021.1121.11116,904
12/9/201521.1521.3121.1521.16235,722
12/8/201521.1221.2421.1121.19119,112
12/7/201521.4221.4221.2321.23130,246
12/4/201521.4221.4721.3721.45161,496
12/3/201521.5221.5221.3621.38171,807
12/2/201521.5721.5821.4821.51327,592
12/1/201521.4321.7521.4321.56128,467
11/30/201521.4622.0021.4121.42193,828
11/27/201521.4021.4521.4021.4512,805
11/25/201521.3621.4421.3621.42135,287
11/24/201521.3521.4221.3421.41200,788
11/23/201521.3521.4421.3521.3698,810
11/20/201521.4021.4521.3721.39104,778
11/19/201521.3521.4121.3521.3973,667
11/18/201521.3021.4021.3021.39212,959
11/17/201521.3421.3621.3021.3084,643
11/16/201521.2521.3421.2421.33361,673
11/13/201521.3521.3521.2321.30249,061
11/12/201521.5821.5821.4621.49166,967
11/11/201521.6721.6821.6221.62110,850
11/10/201521.6321.6921.6221.68213,161
11/9/201521.8821.8821.6421.67581,095
11/6/201521.9321.9421.8121.8976,208
11/5/201521.9922.0221.9521.98125,679
11/4/201522.0322.0521.9922.0189,723
11/3/201521.9722.1521.9722.0467,020
10/30/201521.8921.9421.8221.84152,877
10/29/201521.9021.9021.8221.83144,896
10/28/201521.9421.9921.8521.9254,519
10/26/201521.9221.9521.9021.91137,050
10/23/201522.0122.0221.9121.97115,185
10/22/201521.8021.9221.8021.8963,588
10/21/201521.8321.8421.7521.7773,354
10/20/201521.7821.8321.7321.8088,600
10/19/201521.7221.7921.6821.76108,230
10/16/201521.6321.7621.6121.76175,287
10/15/201521.5321.6421.3821.6498,556
10/14/201521.7621.7821.6821.6881,982
10/13/201521.7921.8321.6621.7465,008
10/12/201521.8521.8521.7921.79158,883
10/9/201521.7621.8521.7521.84143,016
10/8/201521.4421.7421.4421.73189,638
10/7/201521.3221.5321.3221.52285,981
10/6/201521.2321.3221.2321.2964,732
10/5/201521.0721.2721.0721.23327,811
10/2/201520.8621.0420.8121.04162,443
10/1/201521.0021.0020.9120.99279,596
9/30/201521.0021.0420.9321.00188,575
9/29/201521.0421.0820.8820.89263,443
9/28/201521.3221.3221.0221.05205,456
9/25/201521.4721.4721.3521.35131,954
9/24/201521.4221.4221.3021.3684,947
9/23/201521.4921.5421.4421.4655,277
9/22/201521.4021.5121.4021.4696,364
9/21/201521.6121.6921.5721.6050,057
9/18/201521.4221.6421.4221.58116,958
9/17/201521.4021.6121.3921.5948,403
9/16/201521.3621.4521.3521.42111,246
9/15/201521.4121.4521.3321.38400,176
9/14/201521.5821.6021.4921.52141,791
9/11/201521.6021.6421.5821.6381,000
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center