PwrShr ETF FTII Shs PowerShares Emerging Markets Sovereign Debt Portfolio $28.93

down -0.24


31/7/2014 04:00 PM  |  NYSEARCA : PCY
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PCY historical data

Date Open High Low Close Volume
7/30/201429.2229.2629.1529.17298,562
7/29/201429.2729.2829.1829.18459,561
7/28/201429.3329.3329.2329.25511,757
7/25/201429.3629.3629.3029.30308,093
7/24/201429.3729.3829.3029.32468,989
7/23/201429.2729.4129.2729.381,384,780
7/22/201429.2029.2229.1229.22437,623
7/21/201429.0929.1529.0629.14734,974
7/18/201429.0129.0828.9729.06311,903
7/17/201429.0029.0328.9228.92400,110
7/16/201429.1029.1029.0129.05463,847
7/15/201429.1029.1129.0329.08565,797
7/14/201429.2529.2929.2129.24361,040
7/11/201429.2329.2829.2129.28288,936
7/10/201429.1529.2429.1529.24471,401
7/9/201429.2229.2829.1729.28397,073
7/8/201429.1429.2129.1129.21818,520
7/7/201429.0529.0729.0029.06469,036
7/3/201429.0129.0428.9428.95596,666
7/2/201429.0629.0929.0129.02442,036
7/1/201429.1229.1429.0329.051,375,790
6/30/201429.1929.2229.1529.16521,424
6/27/201429.1829.2129.1329.18501,512
6/26/201429.1629.1929.1429.17386,378
6/25/201429.1029.1629.0829.14628,523
6/24/201428.9829.0828.9829.06392,903
6/20/201428.8828.9628.8528.94439,000
6/19/201428.9629.0028.9128.91481,512
6/18/201428.7728.9528.7528.92498,064
6/17/201428.8528.8528.7528.75529,271
6/16/201428.9228.9428.8228.82849,335
6/13/201428.9529.0128.9228.97231,710
6/12/201429.0929.0929.0029.00848,665
6/11/201429.2529.2529.0929.09940,226
6/10/201429.3729.3729.2529.26427,624
6/9/201429.3629.4229.3629.37589,460
6/6/201429.2229.3829.2029.361,043,970
6/5/201429.0129.1229.0029.09506,321
6/4/201429.0929.0928.9829.06787,495
6/3/201429.2029.2029.0829.08699,360
6/2/201429.2729.2729.1929.201,071,720
5/30/201429.3029.3129.2529.28555,090
5/29/201429.2529.2729.2029.27477,982
5/28/201429.0329.1829.0229.13659,717
5/27/201428.9629.0228.9628.99595,834
5/23/201428.9228.9628.8928.95175,330
5/22/201428.8928.9228.8628.91372,652
5/21/201428.8828.8828.8228.87409,665
5/20/201428.9128.9328.8628.87978,968
5/19/201428.8928.9328.8528.93268,642
5/16/201428.9028.9028.8028.86252,309
5/15/201428.9628.9828.8628.94566,897
5/13/201428.8128.8528.7828.79539,980
5/12/201428.8128.8328.7628.82615,968
5/8/201428.7628.9028.7628.85531,921
5/7/201428.5528.7228.5528.68425,825
5/6/201428.3628.4928.3628.49310,046
5/5/201428.3428.3928.3128.31293,873
5/2/201428.2628.3528.2428.33278,664
5/1/201428.2628.3028.2028.30489,940
4/30/201428.2028.2928.1628.26711,399
4/29/201428.1528.1828.0828.18328,825
4/28/201428.0428.0828.0028.05551,492
4/25/201428.0728.1128.0028.001,171,610
4/24/201428.2028.2228.0928.11862,708
4/23/201428.2428.2428.1628.20504,909
4/22/201428.2028.2728.2028.24353,631
4/21/201428.2328.2928.1628.27364,288
4/17/201428.1328.2628.1228.24514,277
4/16/201428.0928.1828.0728.131,151,240
4/15/201428.0328.1727.9928.091,775,770
4/14/201428.2628.2728.2028.26553,472
4/11/201428.2928.3128.2228.271,002,980
4/10/201428.2428.3128.2328.26518,470
4/9/201428.1728.2128.1328.19625,752
4/8/201428.1028.1728.1028.15367,355
4/7/201428.0828.1028.0128.06482,991
4/4/201428.0028.1327.9828.08486,730
4/3/201428.0528.0527.9027.98884,477
4/2/201428.1328.1427.9728.021,168,340
4/1/201428.0528.1327.9928.092,336,740
3/31/201427.9428.0327.9128.00789,320
3/28/201427.9928.0527.8827.94859,607
3/27/201427.8527.9327.7827.92743,208
3/26/201427.5927.7727.5927.74692,814
3/25/201427.5627.6227.5227.62232,695
3/24/201427.4227.5627.3927.56389,578
3/21/201427.4027.4427.3327.34269,384
3/20/201427.4127.4627.4027.43408,912
3/19/201427.5427.5827.4227.45560,234
3/18/201427.3427.5027.3427.49524,536
3/17/201427.3327.3927.3327.38364,406
3/14/201427.2327.3227.2027.31376,108
3/13/201427.3927.4327.3127.31404,845
3/12/201427.3527.4027.2927.38625,235
3/11/201427.4427.4527.4027.43586,119
3/10/201427.4127.4427.3727.40861,364
3/7/201427.4927.5227.4327.46309,251
3/6/201427.6027.6027.5427.58345,861
3/5/201427.5827.6127.5427.61780,834
Trading Center