$29.02 +0.08 (%) PwrShr ETF FTII Shs PowerShares Emerging Markets Sovereign Debt Portfolio - NYSEARCA

Apr. 24, 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
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
3/9/201528.1628.1828.1128.16460,115
3/6/201528.2928.3528.1228.13429,071
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center