$24.49 -0.04 (%) PwrShr ETF FTII Shs PowerShares CEF Income Composite Portfolio - NYSEARCA

Sep. 23, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PCEF historical data

Date Open High Low Close Volume
9/23/201424.5324.5824.4924.49102,871
9/22/201424.6724.6724.5124.53152,302
9/19/201424.7024.8324.6724.71137,666
9/18/201424.6924.7124.6724.70167,788
9/17/201424.5824.6924.5724.66157,219
9/16/201424.5524.7424.5524.6692,148
9/15/201424.6824.7024.5924.59123,194
9/12/201424.9224.9224.7724.81199,900
9/11/201424.9124.9724.8824.9271,490
9/10/201424.9224.9624.8924.95110,211
9/9/201425.0325.0324.9124.9391,132
9/8/201425.1025.1425.0125.0586,340
9/5/201425.1025.1025.0325.1083,764
9/4/201425.1825.1825.0825.09153,061
9/3/201425.1225.1725.1025.15109,281
9/2/201425.1225.1525.0925.09167,001
8/29/201425.1325.1625.0925.14187,855
8/28/201425.1125.1225.0125.12699,734
8/27/201425.0325.1125.0325.11242,453
8/26/201424.9825.0424.9825.0498,526
8/25/201424.9925.0224.9624.98223,847
8/22/201425.0025.0224.9224.97293,219
8/21/201424.9525.0624.9525.0391,554
8/20/201424.9725.0224.9724.9874,018
8/19/201425.0025.0324.9524.9885,638
8/18/201424.8124.9424.8124.9186,406
8/15/201424.8725.0224.7824.81202,648
8/14/201424.9525.0224.9424.9989,390
8/13/201424.8224.9224.8224.9186,503
8/12/201424.8524.8624.7924.82145,811
8/11/201424.7424.8324.6824.80136,850
8/8/201424.5124.6824.5124.6681,880
8/7/201424.5524.6224.5024.54197,672
8/6/201424.4524.4924.3524.47163,953
8/5/201424.5724.6124.4224.43440,170
8/4/201424.7624.7724.6124.64222,480
8/1/201424.7924.8524.6724.68218,987
7/31/201425.1425.1424.7924.80349,628
7/30/201425.3525.3525.1325.1887,643
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
  • Showing 1-100 of 1,154 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center