$27.89 +0.09 (%) PwrShr ETF FTII Shs PowerShares Emerging Markets Sovereign Debt Portfolio - NYSEARCA

Jul. 31, 2015 | 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
7/31/201527.8827.9327.8527.89697,473
7/30/201527.6827.8127.6627.80656,179
7/29/201527.6327.7127.5927.70301,075
7/28/201527.5327.5827.5127.54471,094
7/27/201527.5927.6027.5227.53749,826
7/24/201527.6527.6727.5527.55834,463
7/23/201527.7427.7527.6327.64720,516
7/22/201527.7527.7927.7227.77806,480
7/21/201527.7227.7627.7227.75477,311
7/20/201527.7727.8027.7127.75727,744
7/17/201527.7627.7927.7327.79480,769
7/16/201527.7127.7727.6727.75989,678
7/15/201527.8327.8327.6527.65790,130
7/14/201527.9427.9427.8127.81603,806
7/13/201527.9727.9727.9127.931,277,290
7/10/201527.9527.9927.9027.95773,143
7/9/201527.8927.9127.8627.88641,945
7/8/201527.8427.8427.7927.80474,132
7/7/201527.7527.8427.7527.83856,311
7/6/201527.8827.9027.8027.851,505,370
7/2/201527.7927.9327.7927.92441,504
7/1/201527.7127.8627.7127.843,648,700
6/30/201527.6727.7327.6327.711,045,040
6/29/201527.5827.6727.5327.64639,176
6/26/201527.7827.8227.7127.71513,675
6/25/201527.9027.9227.8227.82924,490
6/24/201527.9427.9727.8727.89611,827
6/23/201527.9427.9727.8727.92507,852
6/22/201527.9327.9527.8727.90484,622
6/19/201527.7827.8927.7327.881,009,820
6/18/201527.6627.7027.6027.69906,811
6/17/201527.4627.5427.4027.541,818,160
6/16/201527.4427.4627.3927.41611,096
6/15/201527.5827.6027.4527.50500,271
6/12/201527.7527.8027.7027.73548,702
6/11/201527.6227.7027.5627.65771,920
6/10/201527.7127.7227.6527.66378,359
6/9/201527.9527.9527.8227.82610,771
6/8/201527.9827.9827.9127.93441,865
6/5/201527.9828.0327.9227.97442,652
6/4/201528.1428.2428.0528.06742,873
6/3/201528.2528.2528.1028.151,157,980
6/2/201528.3028.3028.2228.23728,269
6/1/201528.3328.3928.2528.301,168,390
5/29/201528.4128.4528.3928.42462,251
5/28/201528.4228.4228.3328.37510,513
5/27/201528.4928.5228.4228.48526,485
5/26/201528.4728.5428.4728.54747,642
5/22/201528.4928.5628.4828.55872,961
5/21/201528.4228.5528.4228.54691,231
5/20/201528.4228.4328.3328.38550,622
5/19/201528.4928.5228.3828.40766,443
5/18/201528.5928.5928.5128.56724,930
5/15/201528.3928.5728.3828.57403,812
5/14/201528.4928.5328.4528.51847,369
5/13/201528.5628.5728.4428.461,447,940
5/12/201528.4728.5028.3828.46586,514
5/11/201528.7628.7928.6228.64979,974
5/8/201528.7428.7728.6828.751,000,040
5/7/201528.6028.6028.5028.56412,206
5/6/201528.6428.6628.5628.57879,679
5/5/201528.6428.6428.5628.64354,323
5/4/201528.6628.7028.6128.70881,264
5/1/201528.6428.7128.6128.70916,667
4/30/201528.7628.8328.6228.69777,377
4/29/201528.8728.8728.7428.81791,558
4/28/201528.9929.0128.9328.98487,526
4/27/201529.0729.0928.9829.01999,340
4/24/201528.9929.0228.9529.02372,969
4/23/201528.8128.9528.8128.94541,091
4/22/201528.7828.8528.7428.83718,526
4/21/201528.6128.6928.6028.651,223,840
4/20/201528.6728.7828.5728.61747,280
4/17/201528.7328.7828.6628.67532,639
4/16/201528.8528.8628.7228.75804,116
4/15/201528.8228.8828.8028.85501,590
4/14/201529.0229.0228.8828.96770,775
4/13/201528.9328.9628.8528.88722,207
4/10/201528.9828.9928.9128.91306,940
4/9/201528.9829.0228.9228.94528,699
4/8/201528.8628.9628.8128.961,298,310
4/7/201528.7528.7728.7228.74506,445
4/6/201528.7528.8728.7528.77890,658
4/2/201528.5928.7028.5828.68674,277
4/1/201528.5728.5828.5028.532,047,230
3/31/201528.4228.5028.4128.42917,967
3/30/201528.4728.4728.3928.46770,134
3/27/201528.3228.4128.3228.41284,459
3/26/201528.4928.4928.2828.30498,106
3/25/201528.4728.5428.4428.49586,814
3/24/201528.3928.4128.3228.41400,056
3/23/201528.3728.4628.3328.341,716,920
3/20/201528.1128.3128.1028.30458,335
3/19/201528.0528.1527.9928.01628,765
3/18/201527.7328.1327.6628.13489,396
3/17/201527.7827.8027.6827.68528,315
3/16/201527.8927.8927.7227.731,284,100
3/13/201527.9928.0627.8527.85975,442
3/11/201528.0328.1528.0128.14427,848
3/10/201528.1328.1327.9328.02502,926
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!