$27.15 +0.04 (%) PwrShr ETF FTII Shs PowerShares Emerging Markets Sovereign Debt Portfolio - NYSEARCA

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PCY historical data

Date Open High Low Close Volume
2/4/201627.0827.1527.0427.11440,473
2/3/201626.9727.0826.9527.052,252,960
2/2/201626.9927.0026.9226.991,942,080
2/1/201627.1527.1626.9927.051,171,350
1/29/201627.1927.2127.1327.17552,740
1/28/201627.1227.2027.0427.12506,280
1/27/201626.9227.0626.8926.99815,644
1/26/201626.7826.9326.7826.891,472,520
1/25/201626.9326.9326.7726.80886,992
1/22/201626.9126.9626.8426.94885,494
1/21/201626.6526.7526.6026.731,316,860
1/20/201626.6226.6326.5026.621,046,320
1/19/201626.7226.7626.6526.681,133,300
1/15/201626.6226.7226.5126.682,050,640
1/14/201626.8526.9726.8326.89872,184
1/13/201627.0327.1026.8626.89963,252
1/12/201627.1127.1626.9926.99648,313
1/11/201627.1827.2427.0927.09859,062
1/8/201627.2227.2527.1527.151,181,230
1/7/201627.2127.2627.1627.19843,142
1/6/201627.2827.3327.2527.281,129,370
1/5/201627.2827.3527.2527.341,510,520
1/4/201627.3027.3027.2327.251,464,130
12/31/201527.3627.3727.2727.311,287,340
12/30/201527.2727.3527.2627.34647,120
12/29/201527.3027.3527.2427.27597,200
12/28/201527.2927.3727.2627.27638,306
12/24/201527.3227.4227.3027.36624,279
12/23/201527.2127.3427.2027.34886,696
12/22/201527.2127.2427.1527.22597,956
12/21/201527.2127.2627.1427.151,002,460
12/18/201527.2827.3227.2027.24784,788
12/17/201527.2927.3527.2527.25776,497
12/16/201527.2727.3027.1727.26864,340
12/15/201527.2927.3527.2427.26628,565
12/14/201527.2627.3827.2527.351,027,440
12/11/201527.5327.5727.2527.281,186,040
12/10/201527.7027.7227.6227.64683,647
12/9/201527.7127.7627.5927.694,150,480
12/8/201527.6627.6827.6027.621,083,450
12/7/201527.7627.8027.6827.68821,303
12/4/201527.6827.7427.6527.72534,407
12/3/201527.8827.9027.7027.74774,433
12/2/201527.9928.0027.8927.93742,785
12/1/201527.9627.9927.9227.961,297,390
11/30/201527.9927.9927.8927.911,220,330
11/27/201528.0128.0127.9627.96226,557
11/25/201527.9728.0227.9627.99537,366
11/24/201528.0128.0527.9928.02507,307
11/23/201528.0628.0828.0228.06535,137
11/20/201528.0428.0928.0228.07570,046
11/19/201528.0128.0528.0028.04519,466
11/18/201528.0028.0027.8727.991,086,540
11/17/201527.8027.8227.7627.80828,180
11/16/201527.7627.7727.6827.771,251,340
11/13/201527.7727.8227.7327.77608,280
11/12/201527.8927.9227.8627.92350,405
11/11/201527.8627.8927.8327.83393,395
11/10/201527.7827.8627.7627.82482,960
11/9/201527.8927.8927.7527.78771,764
11/6/201528.0028.0327.8927.94910,017
11/5/201528.1828.2028.1228.16850,276
11/4/201528.2828.3028.1728.21887,762
11/3/201528.1228.2828.1128.253,254,280
10/30/201528.0728.1028.0128.031,626,330
10/29/201528.0828.1328.0528.091,251,270
10/28/201528.1328.2228.0428.10415,033
10/27/201528.2128.2128.1028.16608,160
10/26/201528.2128.2228.1628.20359,933
10/23/201528.2128.2228.1328.21774,594
10/22/201528.0628.1328.0128.11646,406
10/21/201528.0728.0727.9828.04843,985
10/20/201528.2328.2328.1028.12586,821
10/19/201528.2828.2828.2028.25799,074
10/16/201528.2128.2728.1628.26782,493
10/15/201528.0328.1128.0328.08739,983
10/14/201528.0228.1428.0128.14591,459
10/13/201528.0428.0927.9727.97816,702
10/12/201528.1528.1928.0928.17797,053
10/9/201528.0428.1528.0228.151,191,230
10/8/201527.9428.0227.9028.01359,214
10/7/201527.9728.0427.9427.98650,476
10/6/201527.8827.9227.8127.90545,395
10/5/201527.7827.9027.6927.812,047,710
10/2/201527.5927.7327.5327.731,872,970
10/1/201527.5327.5727.4427.481,004,940
9/30/201527.4127.4927.3427.43441,159
9/29/201527.2827.2827.2127.24871,609
9/28/201527.4327.4527.2427.301,971,280
9/25/201527.5527.5727.4127.42525,058
9/24/201527.5127.5327.4427.53577,401
9/23/201527.7027.7127.6227.62695,983
9/22/201527.7927.7927.6727.68497,361
9/21/201528.0428.0727.8827.921,580,090
9/18/201528.0328.0728.0028.04764,876
9/17/201527.8227.9527.7627.91594,419
9/16/201527.7527.7827.7027.77365,452
9/15/201527.7627.7627.6927.71663,939
9/14/201527.8127.8427.7427.831,228,260
9/11/201527.8127.8127.7127.72448,578
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center