$21.75 -0.13 (%) PwrShr ETF FTII Shs PowerShares CEF Income Composite Portfolio - NYSE ARCA

May. 3, 2016 | 12:48 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PCEF historical data

Date Open High Low Close Volume
5/2/201621.8921.9421.8521.88134,790
4/29/201621.8821.9621.8021.85128,716
4/28/201621.8321.9421.8321.85299,436
4/27/201621.8121.9121.8121.9175,530
4/26/201621.7421.9621.7421.96101,865
4/25/201621.7421.7621.7321.7558,492
4/22/201621.7521.8121.7521.8085,833
4/21/201621.8121.8321.7621.7684,215
4/20/201621.7021.8121.6821.79147,425
4/19/201621.6521.7421.6521.74182,272
4/18/201621.5121.6621.4921.63129,066
4/15/201621.4921.6021.4921.5594,024
4/14/201621.7021.7321.6821.70130,011
4/13/201621.6421.7321.6421.73204,798
4/12/201621.5421.6321.5421.59113,582
4/11/201621.4821.5721.4821.50139,889
4/8/201621.4121.4921.4121.4363,474
4/7/201621.3721.4521.3521.38104,885
4/6/201621.3321.4621.3321.46122,560
4/5/201621.3421.3821.3121.3468,580
4/4/201621.5621.5821.4021.4174,867
4/1/201621.5121.5921.4621.59124,874
3/31/201621.4821.5921.4821.5989,955
3/30/201621.4021.4921.4021.4961,020
3/29/201621.1621.3821.1621.3896,220
3/28/201621.3221.3221.1921.1968,801
3/24/201621.3021.3221.2221.2387,545
3/23/201621.4421.4921.3621.3670,006
3/22/201621.4221.5021.4221.4751,129
3/21/201621.3421.4821.3421.4773,600
3/18/201621.3421.4221.3421.3952,355
3/17/201621.2121.3521.2121.3350,881
3/16/201621.0321.2521.0221.2392,989
3/15/201621.1121.1121.0421.0974,882
3/14/201621.2721.3121.2321.2954,999
3/11/201621.2021.3021.2021.30103,090
3/10/201621.1221.1921.0221.11276,886
3/9/201621.0521.1321.0521.09125,748
3/8/201620.9921.0420.9721.0395,290
3/7/201620.9821.0420.9721.0465,788
3/4/201620.8621.0220.8621.01143,558
3/3/201620.7420.8820.6920.87283,314
3/2/201620.6920.7520.6320.7277,395
3/1/201620.5020.7020.5020.7086,442
2/29/201620.4220.4620.3520.4462,377
2/26/201620.3920.4020.3520.3874,432
2/25/201620.2420.3520.2020.3359,289
2/24/201620.0820.2720.0420.25103,965
2/23/201620.1720.1920.1320.15110,834
2/22/201620.1520.2320.1520.2083,514
2/19/201619.9920.0919.9820.0998,017
2/18/201620.0520.0820.0020.06114,343
2/17/201619.9420.0319.8920.03165,188
2/16/201619.7819.8219.7019.81128,014
2/12/201619.7619.8319.5219.70233,397
2/11/201619.7519.8919.6219.89200,429
2/10/201620.1120.1219.9119.94104,815
2/9/201619.9420.0219.8519.98251,996
2/8/201620.2720.2720.0020.11175,401
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center