$22.19 -0.07 (%) PwrShr ETF FTII Shs PowerShares CEF Income Composite Portfolio - NYSE ARCA

Dec. 8, 2016 | 11:39 AM

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
12/7/201622.1422.2822.1222.2678,452
12/6/201622.0222.1221.9922.1285,704
12/5/201621.9722.0121.9321.9983,685
12/2/201621.8621.9521.8521.9571,940
12/1/201621.9821.9821.7821.88173,745
11/30/201622.0422.0821.9721.97124,607
11/29/201622.0122.1022.0122.03127,031
11/28/201622.1022.1422.0622.0694,575
11/25/201622.0122.1322.0022.1256,984
11/23/201621.9822.0221.9222.0159,974
11/21/201621.7621.9221.7421.89109,212
11/18/201621.7721.8021.6721.7381,991
11/17/201621.6721.7921.6721.77134,620
11/16/201621.5921.7221.5921.6974,627
11/15/201621.2821.6221.1421.62124,055
11/14/201621.5921.7321.3621.38135,998
11/11/201621.6621.8621.5521.62103,149
11/10/201621.9122.0121.6621.71206,377
11/9/201621.6921.9421.5021.90319,687
11/8/201621.9022.0121.8521.92345,855
11/7/201621.8221.9721.8221.91201,385
11/4/201621.8021.8121.7021.72140,869
11/3/201621.8821.9021.7521.7576,557
11/2/201622.0822.0921.8621.87105,284
11/1/201622.2822.2822.0522.15261,028
10/31/201622.3022.3222.2022.20111,881
10/28/201622.3522.3522.2322.2345,061
10/27/201622.4922.4922.2822.31114,296
10/26/201622.4322.4922.4122.4579,710
10/25/201622.4222.4722.3922.4661,408
10/24/201622.4022.4322.3722.4248,104
10/21/201622.2522.3622.2522.3685,420
10/20/201622.3022.3622.2622.2758,590
10/19/201622.1422.3522.1222.3184,313
10/18/201622.1822.1922.1022.1192,906
10/17/201622.2422.2922.0222.0480,879
10/14/201622.3222.3822.2622.2675,527
10/13/201622.4222.5922.3522.4584,489
10/12/201622.4922.5722.4722.4846,984
10/11/201622.6422.6522.4722.53125,052
10/10/201622.6222.7022.6122.6465,917
10/7/201622.6122.6522.5522.5947,138
10/6/201622.6522.6722.6022.6039,506
10/5/201622.6522.7122.6422.6572,209
10/4/201622.8022.8022.6022.65133,969
10/3/201622.8222.8222.7522.7962,376
9/30/201622.6822.8322.6822.81133,698
9/29/201622.8122.8122.6522.6998,126
9/28/201622.7222.8322.6822.8178,937
9/27/201622.5722.7222.5722.7263,526
9/26/201622.6522.6922.5722.57376,286
9/23/201622.7322.7822.7022.7069,245
9/22/201622.7022.8122.7022.73105,293
9/21/201622.6122.6722.5022.6798,978
9/20/201622.4522.5022.4322.4499,891
9/19/201622.4722.5022.3822.4158,977
9/16/201622.4522.4522.3022.4088,610
9/15/201622.2822.4622.2822.44120,482
9/14/201622.4222.6022.4222.4386,428
9/13/201622.7022.7622.3922.40254,787
9/12/201622.7022.8022.6522.75137,622
9/9/201623.0523.0722.7322.74228,567
9/8/201623.1123.1723.1123.13144,421
9/7/201623.0523.1223.0523.1164,280
9/6/201623.0123.0622.9623.02124,085
9/2/201623.0023.0222.9622.97125,966
9/1/201622.9923.0122.8823.00279,985
8/31/201622.9723.0222.9523.0283,645
8/30/201622.9423.0022.9423.0058,992
8/29/201622.9723.0022.9523.0063,573
8/26/201622.8922.9722.8722.9465,298
8/25/201622.9022.9222.8522.85105,374
8/24/201622.9122.9922.9022.9977,490
8/23/201622.9422.9822.9222.9557,364
8/22/201622.9022.9822.8722.9873,917
8/19/201622.9022.9022.8722.8948,445
8/18/201622.8522.9522.8522.9585,313
8/17/201622.8122.8822.7922.88144,462
8/16/201622.8022.8822.7822.8561,685
8/15/201622.8222.8522.8022.85146,395
8/12/201622.8822.9522.8822.95100,108
8/11/201622.8422.9322.8022.93267,457
8/10/201622.8522.8522.7922.8376,192
8/9/201622.7922.8322.7722.83106,155
8/8/201622.7322.7822.7322.7664,057
8/5/201622.6722.7622.6622.7484,824
8/4/201622.5622.6822.5422.66192,005
8/3/201622.5422.6222.5122.6277,436
8/2/201622.6822.6922.5222.52103,102
8/1/201622.7522.7822.7122.7379,334
7/29/201622.7022.8022.6522.80312,532
7/28/201622.6122.6922.6122.6772,565
7/27/201622.6522.7022.6022.6557,435
7/26/201622.5622.6522.5622.6583,397
7/25/201622.6522.6522.5222.57108,261
7/22/201622.6322.6522.5722.6498,435
7/21/201622.6222.6922.5722.6052,140
7/20/201622.5422.6222.5122.6292,617
7/19/201622.5022.5222.4522.5263,061
7/18/201622.3622.5022.3022.50202,070
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center