$28.12 -0.08 (%) PwrShr ETF FTII Shs PowerShares Emerging Markets Sovereign Debt Portfolio - NYSE ARCA

Dec. 9, 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
12/9/201628.1528.2428.0928.121,334,020
12/8/201628.2328.2928.1628.201,748,830
12/7/201628.2228.3128.2128.251,200,150
12/6/201628.1228.1428.0228.081,398,780
12/5/201627.8127.9727.8127.912,268,150
12/2/201627.7227.8827.7227.792,823,080
12/1/201627.8127.8727.7127.761,689,960
11/30/201628.0728.0727.9227.951,374,440
11/29/201628.0228.0828.0128.05981,102
11/28/201628.0528.1028.0428.07981,694
11/25/201627.9928.0727.9727.99810,637
11/23/201628.0828.1327.9027.971,562,630
11/21/201628.1428.2028.0428.081,254,220
11/18/201628.1728.2027.9427.941,325,600
11/17/201628.3028.3328.1228.121,236,600
11/16/201628.1028.2428.1028.231,234,920
11/15/201628.1528.2728.0928.231,840,170
11/14/201627.8727.9627.7227.902,653,200
11/11/201628.0628.4428.0228.072,973,500
11/10/201629.0729.0728.1528.243,118,980
11/9/201629.6029.6329.4029.431,789,930
11/8/201629.8429.9829.8429.941,340,680
11/7/201629.8229.8729.7629.833,945,900
11/4/201629.7129.7329.6429.642,815,290
11/3/201629.6929.7229.6429.71994,836
11/2/201629.6629.6829.6029.641,123,340
11/1/201629.6929.7229.6129.642,040,120
10/31/201629.6729.8029.6729.682,113,430
10/28/201629.7429.7929.6429.661,651,930
10/27/201629.9329.9429.7129.741,764,340
10/26/201630.0930.1029.9629.98944,916
10/25/201630.1730.1830.1230.171,071,370
10/24/201630.2030.2030.0830.17633,672
10/21/201630.1230.1530.0330.141,237,670
10/20/201630.1130.1330.0630.071,290,330
10/19/201629.9530.0429.9329.994,706,490
10/18/201629.9430.0029.9129.991,003,720
10/17/201629.9329.9829.8529.921,360,750
10/14/201630.0130.1329.9229.921,118,110
10/13/201630.0430.1930.0130.191,661,900
10/12/201630.1530.1630.0230.101,260,410
10/11/201630.3230.3230.1930.25842,355
10/10/201630.4030.4830.3430.471,083,710
10/7/201630.3030.3930.2530.391,270,530
10/6/201630.4530.4930.3630.411,917,080
10/5/201630.5830.5930.4230.491,593,480
10/4/201630.7830.7930.5630.572,667,090
10/3/201630.6830.8030.6130.7610,863,800
9/30/201630.6030.6730.5630.631,394,360
9/29/201630.6630.6730.5530.56779,000
9/28/201630.5930.6530.5230.651,016,640
9/27/201630.5630.5930.4930.59985,021
9/26/201630.5530.5730.4930.54712,273
9/23/201630.7230.7330.5330.605,274,820
9/22/201630.6530.7230.6230.691,579,920
9/21/201630.1930.4630.1930.461,009,820
9/20/201630.1730.1730.0330.061,709,470
9/19/201630.0330.0830.0030.06829,622
9/16/201630.0430.1029.8929.901,481,760
9/15/201630.0030.1129.9730.092,238,120
9/14/201630.1230.2230.0630.081,408,360
9/13/201630.4230.4230.0530.091,639,760
9/12/201630.2830.4830.2830.372,842,970
9/9/201630.6830.6830.4030.421,960,840
9/8/201630.9330.9530.7630.791,278,860
9/7/201630.8630.9630.8030.952,900,990
9/6/201630.5330.7630.5330.761,591,680
9/2/201630.5230.5530.4930.54810,764
9/1/201630.4930.5530.4230.482,428,640
8/31/201630.6230.6430.5530.58663,540
8/30/201630.6730.6930.5730.63973,466
8/29/201630.6030.6430.5730.63870,285
8/26/201630.5230.6730.4930.511,283,380
8/25/201630.5330.5630.4430.511,029,560
8/24/201630.6830.6830.4930.512,067,310
8/23/201630.6530.6730.6230.64836,085
8/22/201630.6230.6530.5630.591,396,740
8/19/201630.7430.7430.6030.63566,702
8/18/201630.6230.7030.6030.68822,389
8/17/201630.5630.6230.5030.612,756,070
8/16/201630.6130.6330.5230.554,724,490
8/15/201630.5630.6130.5430.582,351,110
8/12/201630.5730.6430.5030.62721,979
8/11/201630.5130.5530.4730.48872,639
8/10/201630.5030.5530.4530.54840,211
8/9/201630.3830.4330.3730.43689,995
8/8/201630.3030.4430.2830.31877,311
8/5/201630.2130.2730.1630.171,052,370
8/4/201630.1430.2130.0730.20805,732
8/3/201629.9930.0529.9730.051,600,730
8/2/201630.0930.1130.0030.011,243,060
8/1/201630.1930.2130.0530.102,073,150
7/29/201630.0930.1930.0330.161,563,670
7/28/201630.0530.0729.9830.02935,389
7/27/201630.0130.0429.9330.03819,913
7/26/201629.9730.0629.9229.961,107,150
7/25/201630.1430.1530.0130.011,248,770
7/22/201630.1230.1330.0630.091,002,600
7/21/201630.1030.1430.0230.081,671,660
7/20/201630.0830.1230.0130.06710,343
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center