$28.55 -0.17 (%) PwrShr ETF FTII Shs PowerShares Emerging Markets Sovereign Debt Portfolio - NYSEARCA

Sep. 17, 2014 | 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
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
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center