$28.61 0.00 (%) PwrShr ETF FTII Shs PowerShares Emerging Markets Sovereign Debt Portfolio - NYSE ARCA

May. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PCY historical data

Date Open High Low Close Volume
5/2/201628.6728.6728.5728.611,159,050
4/29/201628.6628.7028.5228.611,790,150
4/28/201628.6228.6728.5728.641,732,400
4/27/201628.5228.5628.4028.55957,972
4/26/201628.5228.5228.3928.411,753,770
4/25/201628.5528.5528.3728.422,235,160
4/22/201628.6628.6628.5728.62750,010
4/21/201628.7328.7928.6028.63916,359
4/20/201628.7528.8528.7128.831,315,130
4/19/201628.7028.7528.6128.75844,715
4/18/201628.5628.6328.5128.63806,822
4/15/201628.6128.6628.5328.54840,927
4/14/201628.7428.7528.6528.73793,508
4/13/201628.6928.6928.6028.68954,040
4/12/201628.4728.5428.4228.50769,569
4/11/201628.4028.4928.3828.45877,459
4/8/201628.3028.3628.2528.331,268,910
4/7/201628.3328.3428.1728.221,006,490
4/6/201628.3628.3828.2528.36739,451
4/5/201628.2028.3528.2028.332,895,260
4/1/201628.2528.4728.2428.415,838,440
3/31/201628.2728.3828.2528.301,217,340
3/30/201628.2628.3128.1828.21956,723
3/29/201628.1328.2128.0128.21784,883
3/28/201628.1828.1827.9528.11655,906
3/24/201627.9628.1427.9528.09785,272
3/23/201628.2528.2528.0328.041,139,130
3/22/201628.3728.3728.2228.31809,500
3/21/201628.3028.3128.2228.30604,771
3/18/201628.2228.3228.1828.22987,412
3/17/201628.0428.2027.9428.16717,783
3/16/201627.7027.9327.6227.91770,471
3/15/201627.8027.9227.6727.70650,074
3/14/201627.9828.0227.9327.96488,190
3/11/201627.9528.0527.9228.01848,473
3/10/201627.9428.0527.8627.92852,185
3/9/201627.8727.9327.8027.93530,290
3/8/201627.9027.9127.8027.82807,935
3/7/201627.8827.9927.8027.96917,966
3/4/201627.8727.9227.8427.88625,894
3/3/201627.7727.8527.7327.84492,157
3/2/201627.7827.7927.6727.772,229,230
3/1/201627.6827.8027.5827.77645,880
2/29/201627.5227.6027.4727.511,351,550
2/26/201627.4027.4727.3927.40383,652
2/25/201627.2927.3727.2727.34489,619
2/24/201627.2627.3427.1727.33576,904
2/23/201627.3327.3427.2727.32570,466
2/22/201627.3227.3427.2127.34663,774
2/19/201627.4027.4027.0627.21624,129
2/18/201627.1827.2327.1327.191,598,680
2/17/201627.0027.1526.9627.15646,187
2/16/201626.9327.0026.8126.891,008,220
2/12/201626.7526.8926.7326.88642,050
2/11/201626.8026.8826.7626.84609,468
2/10/201626.8626.9426.8526.89460,785
2/9/201626.8126.8926.8026.86829,834
2/8/201627.0227.0226.8626.941,344,590
2/5/201627.0827.1627.0327.15863,611
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center