$28.17 -0.19 (%) PwrShr ETF FTII Shs PowerShares Emerging Markets Sovereign Debt Portfolio - NYSEARCA

Mar. 6, 2015 | 12:24 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PCY historical data

Date Open High Low Close Volume
3/5/201528.4428.4728.3528.36497,180
3/4/201528.4928.5728.4028.40782,880
3/3/201528.5028.5328.4128.461,774,700
3/2/201528.5228.5528.4728.47953,382
2/27/201528.5928.5928.4628.58443,850
2/26/201528.5628.6228.4628.55487,700
2/25/201528.4428.4928.3228.49862,872
2/24/201528.2528.3628.1728.36746,988
2/23/201528.1428.2028.1228.15915,859
2/20/201528.2628.3028.2228.30764,171
2/19/201528.3028.3128.1928.26627,515
2/18/201528.3928.4028.2028.38465,575
2/17/201528.5028.5128.3328.381,414,760
2/13/201528.5228.5528.4528.51573,836
2/12/201528.4328.5528.3328.55625,868
2/11/201528.3828.4128.2928.37608,089
2/10/201528.5328.5328.3328.33815,471
2/9/201528.6528.6828.5628.57909,945
2/6/201528.8128.8628.6228.64568,025
2/5/201528.7728.8628.7328.85727,149
2/4/201528.9128.9928.6928.701,186,860
2/3/201528.9529.0028.8729.001,367,340
2/2/201528.9028.9328.8128.892,243,100
1/30/201528.7528.8528.6828.78688,477
1/29/201528.6728.7528.6528.74487,750
1/28/201528.5928.6728.5428.64943,442
1/27/201528.5228.6228.5128.59664,048
1/26/201528.6528.6528.4528.45758,677
1/23/201528.3528.6928.3528.663,101,120
1/22/201528.3628.3628.2028.26995,911
1/21/201528.4528.4528.3228.341,027,660
1/20/201528.4328.4928.3628.43592,863
1/16/201528.3628.3828.2928.372,258,970
1/15/201528.3828.4228.2928.36809,320
1/14/201528.2128.4128.2128.39714,862
1/13/201528.1928.3428.1328.18812,137
1/12/201528.2628.3328.0628.08879,411
1/9/201528.2828.3328.2628.29673,809
1/8/201528.3928.4328.3028.36734,590
1/6/201527.9128.0027.7527.87863,002
1/5/201528.1028.1527.8427.911,688,430
1/2/201528.1528.1927.9828.05675,487
12/31/201428.2828.3128.0928.161,059,240
12/30/201428.1728.3328.1528.331,534,710
12/29/201428.3028.3028.1128.211,413,310
12/26/201428.3428.3428.2528.29678,804
12/24/201428.2828.3328.1828.26320,490
12/23/201428.2428.2928.1928.23799,402
12/22/201428.3028.3528.1728.273,891,640
12/19/201428.0228.3028.0228.27712,255
12/18/201428.0428.1627.7827.971,434,250
12/17/201427.1827.7827.1827.681,760,670
12/16/201426.9127.1826.7427.061,278,610
12/15/201427.6327.6327.1427.23860,015
12/12/201427.9827.9827.6627.721,322,770
12/11/201428.0628.1428.0128.071,841,020
12/10/201428.3528.3728.0628.09961,952
12/9/201428.4828.5028.3628.481,226,220
12/8/201428.6528.6928.4728.47633,087
12/5/201428.7628.8028.6628.69692,641
12/4/201428.8228.8628.7728.82695,573
12/3/201428.6928.8328.6328.82958,293
12/2/201428.7128.7428.6628.67680,872
12/1/201428.8528.8628.7428.761,009,880
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center