$23.78 -0.07 (%) PwrShr ETF FTII Shs PowerShares CEF Income Composite Portfolio - NYSEARCA

May. 22, 2015 | 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
5/22/201523.8523.9023.7823.7895,332
5/21/201523.8423.9223.7723.8588,309
5/20/201523.8423.8623.7923.8599,685
5/19/201523.8723.8723.7923.82103,848
5/18/201523.8323.8623.8023.82146,030
5/15/201523.8523.8623.7923.83142,544
5/14/201523.9423.9923.9223.99400,277
5/13/201523.8723.9223.8723.89142,374
5/12/201523.9823.9823.8023.8794,393
5/11/201523.9523.9723.8623.90375,488
5/8/201523.9023.9923.9023.98135,594
5/7/201523.8623.9023.8223.87305,471
5/6/201523.9923.9923.8223.86157,856
5/5/201524.0524.2023.9423.95268,553
5/4/201524.1524.1524.0524.07315,316
5/1/201524.0424.1024.0424.10185,989
4/30/201524.1624.1624.0124.04221,067
4/29/201524.1324.1424.0624.1294,336
4/28/201524.1224.1524.0624.15279,095
4/27/201524.1824.1924.0824.10184,612
4/24/201524.1624.1624.1024.13209,786
4/23/201524.0824.1424.0624.10120,766
4/22/201524.0424.0724.0124.07152,552
4/21/201524.0824.0824.0124.02215,256
4/20/201524.0224.0524.0024.01228,453
4/17/201524.0024.0023.9123.95148,370
4/16/201524.0124.0423.9824.02131,714
4/15/201524.0324.0323.9724.02212,093
4/14/201524.0724.1224.0524.10155,197
4/13/201524.1224.1224.0424.06209,994
4/10/201524.1724.1924.0624.09269,001
4/9/201524.0524.0824.0324.06166,185
4/8/201524.0624.0824.0024.04215,735
4/7/201523.9724.0423.9624.02158,204
4/6/201523.8723.9823.8523.97232,289
4/2/201523.8423.8823.8123.87180,350
4/1/201523.8823.8823.7923.84146,621
3/31/201523.8623.9523.8223.85266,723
3/30/201523.8423.8923.8423.87323,472
3/27/201523.8323.8323.7723.8063,154
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center