PwrShr ETF FTII Shs PowerShares CEF Income Composite Portfolio $25.18

down -0.14


30/7/2014 04:00 PM  |  NYSEARCA : PCEF
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PCEF historical data

Date Open High Low Close Volume
7/29/201425.3125.3425.3025.3269,707
7/28/201425.3525.3825.3025.3273,335
7/25/201425.3225.3725.2725.3253,695
7/24/201425.3425.3925.3425.3786,948
7/23/201425.2625.3825.2625.37134,886
7/22/201425.2025.2925.2025.2984,926
7/21/201425.2525.2825.2025.2187,651
7/18/201425.1925.2625.1925.25104,533
7/17/201425.3425.3425.1725.19119,302
7/16/201425.3425.3425.2525.2956,996
7/15/201425.3725.3725.2525.2877,194
7/14/201425.4625.5125.4625.49139,774
7/11/201425.4025.4725.4025.4586,661
7/10/201425.3925.4125.3425.3960,296
7/9/201425.3825.4525.3825.42243,769
7/8/201425.3925.4325.3425.37144,929
7/7/201425.3225.3725.3125.3655,934
7/3/201425.3825.3825.3025.33147,020
7/2/201425.4925.5225.3625.36104,546
7/1/201425.4925.5325.4725.50186,593
6/30/201425.4825.5125.4725.50187,517
6/27/201425.3725.4625.3725.4675,132
6/26/201425.4425.4425.3725.4370,348
6/25/201425.4725.4725.2925.3991,748
6/24/201425.3225.3525.2925.31111,826
6/20/201425.3325.3425.3025.32106,047
6/19/201425.3025.3425.2925.3492,474
6/18/201425.2025.2925.1725.25113,556
6/17/201425.2425.2425.2025.2369,893
6/16/201425.2325.2725.2225.2558,964
6/13/201425.2525.2625.1925.23156,481
6/12/201425.3825.3825.3225.3481,721
6/11/201425.3025.3525.2925.34138,352
6/10/201425.2125.3325.2125.3360,851
6/9/201425.2125.2525.2125.23145,025
6/6/201425.1925.3725.1925.2566,361
6/5/201425.2025.2425.1525.21186,638
6/4/201425.2825.2825.1525.17168,025
6/3/201425.3225.3225.2625.27152,176
6/2/201425.4125.4125.3225.35168,130
5/30/201425.3525.3725.3025.37149,512
5/29/201425.3325.3425.2825.33136,723
5/28/201425.1925.2725.1925.2795,492
5/27/201425.2425.2525.1925.2298,869
5/23/201425.2225.2225.1925.1981,484
5/22/201425.1725.2425.1325.20216,752
5/21/201425.1125.1525.1025.1341,439
5/20/201425.1625.1625.0625.09108,500
5/19/201425.0925.1325.0825.1284,509
5/16/201425.0325.1125.0225.11115,642
5/15/201425.1025.1225.0125.04179,393
5/13/201425.2325.2325.2125.2295,858
5/12/201425.2025.2125.1425.19287,857
5/8/201425.1825.1825.1025.12193,182
5/7/201425.0525.1425.0425.14106,827
5/6/201425.0325.0625.0225.0588,079
5/5/201424.9925.0924.9825.0771,762
5/2/201425.0325.0725.0325.0667,018
5/1/201425.0325.0925.0025.07201,825
4/30/201424.9425.0224.9425.02102,545
4/29/201424.9424.9824.9424.97225,102
4/28/201424.9824.9824.8924.95185,102
4/25/201424.9524.9524.8724.88102,346
4/24/201424.9524.9524.8724.9387,646
4/23/201424.8524.9024.8324.8888,806
4/22/201424.7224.8324.7224.81196,588
4/21/201424.6924.7424.6924.72166,042
4/17/201424.6424.7224.6424.7290,986
4/16/201424.6924.6924.6224.68456,226
4/15/201424.6224.6424.5324.59127,802
4/14/201424.8224.8224.7124.76347,205
4/11/201424.7924.8324.6924.74161,130
4/10/201424.7824.8524.7524.7892,999
4/9/201424.7624.8324.7224.82100,234
4/8/201424.6624.7224.6224.7298,275
4/7/201424.6724.7124.6424.6895,653
4/4/201424.7024.8124.6724.68102,047
4/3/201424.7224.7324.6924.70111,492
4/2/201424.7524.7524.6924.72279,941
4/1/201424.8324.8324.7224.78147,586
3/31/201424.7524.7524.6824.74368,855
3/28/201424.5924.6724.5924.6684,347
3/27/201424.6024.6024.5324.5699,192
3/26/201424.5724.6124.5424.55187,265
3/25/201424.5224.5624.4924.53117,707
3/24/201424.5324.5824.4824.48135,573
3/21/201424.6224.6224.5524.57270,300
3/20/201424.5524.5824.4724.53117,745
3/19/201424.6224.6924.5524.55206,873
3/18/201424.5924.6924.5924.65351,445
3/17/201424.5224.7424.5224.58186,105
3/14/201424.5324.5624.5024.5083,414
3/13/201424.8124.8124.6624.70419,301
3/12/201424.6024.7424.5924.73176,506
3/11/201424.7224.7524.6824.7079,328
3/10/201424.7324.7524.6724.72103,956
3/7/201424.8124.8324.6824.6997,829
3/6/201424.8424.8824.8124.81221,867
3/5/201424.8724.8724.7924.82157,266
3/4/201424.8224.8824.8024.85327,896
Trading Center