$29.97 -0.04 (%) PwrShr ETF FTII Shs PowerShares Emerging Markets Sovereign Debt Portfolio - NYSE ARCA

Jul. 26, 2016 | 01:49 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
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
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center