$28.89 -0.09 (%) PwrShr ETF FTII Shs PowerShares Emerging Markets Sovereign Debt Portfolio - NYSEARCA

Nov. 28, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PCY historical data

Date Open High Low Close Volume
11/28/201428.9828.9828.8228.89438,696
11/26/201428.9528.9828.9128.98466,245
11/25/201428.8728.9028.8728.88544,666
11/24/201428.9628.9628.8528.851,020,400
11/21/201428.7928.9028.7828.90571,198
11/20/201428.6528.7728.6528.75827,020
11/19/201428.6128.6828.5928.66658,871
11/19/20140.060.070.060.0740,650
11/18/201428.6128.6228.5628.62307,736
11/17/201428.5628.6428.5428.55749,007
11/14/201428.6328.6628.5928.62641,400
11/13/201428.7828.8028.6928.73909,151
11/12/201428.7328.8128.7328.80372,294
11/11/201428.8028.8828.7328.80313,603
11/10/201428.8228.8628.7628.76725,746
11/7/201428.7728.8528.7628.85421,873
11/6/201428.8328.8628.7928.81741,887
11/5/201428.8728.9228.8228.851,432,060
11/4/201428.9628.9728.8728.87593,759
11/3/201429.0529.0828.9728.991,718,580
10/31/201429.1029.1129.0529.06893,592
10/30/201429.0229.0929.0229.08693,089
10/29/201429.0529.1728.9629.001,796,610
10/28/201428.9929.0928.9629.07736,029
10/27/201428.8928.9728.8528.94675,378
10/24/201428.9428.9628.8828.94668,183
10/23/201428.9828.9828.9028.96603,979
10/22/201428.9429.0028.9328.98293,799
10/21/201428.9528.9828.9228.93759,057
10/20/201428.9129.0128.9129.00962,107
10/17/201428.8928.9428.8428.92548,309
10/16/201428.7828.8528.6928.801,200,830
10/15/201428.7128.8328.6728.78779,624
10/14/201428.8528.9128.7728.861,875,680
10/13/201428.7028.8228.7028.77737,989
10/10/201428.7328.7628.6828.69349,221
10/9/201428.8028.9028.7928.79618,891
10/8/201428.6728.7928.6728.781,136,220
10/7/201428.6728.6928.6328.64599,549
10/6/201428.5928.6628.5828.641,189,920
10/3/201428.5128.5628.4528.56968,300
10/2/201428.5528.5728.4928.511,466,170
10/1/201428.5128.5728.4528.564,903,770
9/30/201428.4628.5328.4128.461,854,170
9/29/201428.5928.5928.4528.471,314,610
9/26/201428.7428.7728.6628.67477,409
9/25/201428.7928.8028.6728.771,058,900
9/24/201428.7328.8128.6928.80571,372
9/23/201428.6528.6928.6028.671,437,180
9/22/201428.6628.7228.6228.661,968,370
9/19/201428.5728.6528.5728.64568,602
9/18/201428.5728.6028.5128.56524,830
9/17/201428.7028.7028.5528.551,402,670
9/16/201428.6528.7528.6228.72930,023
9/15/201428.7528.7628.6428.70936,116
9/12/201428.9729.0128.8428.851,338,050
9/11/201429.1629.1629.0829.101,321,160
9/10/201429.0929.1429.0429.107,244,250
9/9/201429.2029.2129.1029.11611,965
9/8/201429.4329.4329.2629.28741,104
9/5/201429.3829.4329.3729.40681,944
9/4/201429.3629.4129.3129.35710,499
9/3/201429.3429.3729.2829.33808,882
9/2/201429.3929.4129.3529.371,816,730
8/29/201429.4229.4729.4029.47568,251
8/28/201429.4529.4629.3829.44298,896
8/27/201429.3429.5029.3429.47485,491
8/26/201429.2429.3129.2429.31566,321
8/25/201429.2029.2429.1629.16472,796
8/22/201429.1529.2229.1429.20504,906
8/21/201429.1329.1629.1029.15226,088
8/20/201429.2129.2129.0729.12487,531
8/19/201429.2629.2729.2129.22315,216
8/18/201429.1729.2329.1329.21485,983
8/15/201429.2029.2029.1029.12354,944
8/14/201429.0529.2129.0529.21432,627
8/13/201428.9429.0228.8929.01733,460
8/12/201428.8928.9428.8928.93499,189
8/11/201428.7628.8928.7628.86458,919
8/8/201428.6528.7628.6428.76453,474
8/7/201428.7028.7428.6328.69459,216
8/6/201428.7228.7428.6128.70477,493
8/5/201428.8528.8628.7528.781,076,470
8/4/201428.7528.9428.7328.88683,004
8/1/201428.8828.9028.6528.712,342,800
7/31/201429.1629.1628.9328.93882,568
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center