$30.63 0.00 (%) PwrShr ETF FTII Shs PowerShares Emerging Markets Sovereign Debt Portfolio - NYSE ARCA

Aug. 30, 2016 | 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
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
7/19/201630.0630.0929.9730.054,329,950
7/18/201630.0830.0829.9730.04976,224
7/15/201630.0230.0930.0030.061,642,690
7/14/201630.1930.2430.1330.231,286,500
7/13/201630.1530.2230.1430.18643,297
7/12/201630.1830.2530.1130.141,009,110
7/11/201630.2130.3530.1730.252,245,220
7/8/201629.9730.1029.8930.10929,830
7/7/201629.8929.9229.8229.86975,990
7/6/201629.8029.8629.7329.781,285,930
7/5/201629.7329.7929.5829.791,644,060
7/1/201629.7529.7529.3429.555,586,110
6/30/201629.4629.6029.4029.581,517,120
6/29/201629.2829.4429.2729.43727,257
6/28/201629.0229.1028.9229.10736,474
6/27/201628.7928.8528.6928.85839,240
6/24/201628.7628.8228.6128.746,042,460
6/23/201628.9829.0928.9529.081,565,080
6/22/201628.9028.9428.8228.928,413,800
6/21/201628.8528.8628.7428.78419,583
6/20/201628.8028.8528.7428.74577,345
6/17/201628.6228.7028.6128.65557,727
6/16/201628.6328.7028.5628.62587,277
6/15/201628.6128.7928.5428.59728,669
6/14/201628.6528.8228.6328.66925,344
6/13/201628.8028.9728.8028.82673,584
6/10/201628.9929.0328.9228.97888,064
6/9/201629.0429.0428.9628.98636,572
6/8/201629.0329.0628.9629.05623,889
6/7/201628.9528.9728.8628.92598,881
6/6/201628.7528.8628.7528.86736,494
6/3/201628.6128.7828.6128.771,205,820
6/2/201628.4428.5128.4228.51811,433
6/1/201628.3328.4228.3128.39978,861
5/31/201628.4028.4128.3528.391,073,490
5/27/201628.4428.4428.3228.39429,101
5/26/201628.3928.4328.3628.40511,330
5/25/201628.4028.4128.3328.39490,610
5/24/201628.3228.3528.2928.351,254,010
5/23/201628.3628.3628.2128.27965,080
5/20/201628.4428.4428.2728.31624,532
5/19/201628.3728.3728.1928.24972,878
5/18/201628.6728.6728.4028.40636,512
5/17/201628.6828.7428.6328.67509,035
5/16/201628.6928.7128.6428.70616,414
5/13/201628.6428.7028.6028.601,607,060
5/12/201628.8128.8128.7528.77602,145
5/11/201628.7228.7328.6428.72597,861
5/10/201628.6128.6428.5628.59984,506
5/9/201628.5528.5828.5028.54653,485
5/6/201628.4928.5528.4628.533,652,440
5/5/201628.5328.5328.4728.501,032,060
5/4/201628.4928.4928.4228.482,560,810
5/3/201628.5328.6028.4828.541,629,440
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center