$25.65 +0.04 (%) PwrShr ETF FTII Shs PowerShares Fundamental Invt Grade Corp Bond Portfolio ETF - NYSEARCA

Mar. 5, 2015 | 02:31 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PFIG historical data

Date Open High Low Close Volume
3/4/201525.5725.6425.5725.619,165
3/3/201525.5925.6325.5825.6318,764
3/2/201525.7525.7525.5825.595,920
2/27/201525.7125.7225.6625.662,315
2/26/201525.7825.7825.6525.6511,483
2/25/201525.7425.9025.6625.7113,915
2/24/201525.6425.7125.6425.701,119
2/23/201525.6725.6725.5225.6715,799
2/20/201525.7025.7025.6225.627,239
2/19/201525.5625.6425.5225.641,879
2/18/201525.5925.6525.4525.5614,150
2/17/201525.4725.6225.4725.569,972
2/13/201525.6525.6625.5825.584,109
2/12/201525.6725.6825.6325.634,078
2/11/201525.6625.6825.5925.684,552
2/10/201525.6825.7025.6225.674,684
2/9/201525.7425.7425.6425.6813,195
2/6/201525.7725.7725.6225.728,194
2/5/201525.8025.8625.7725.829,185
2/4/201525.8425.8525.7225.7512,718
2/3/201525.7825.8825.7625.768,511
2/2/201525.8725.9425.7925.8410,124
1/30/201525.9125.9325.7925.8416,519
1/29/201525.7725.8425.7125.837,067
1/28/201525.7725.8625.7125.798,373
1/27/201525.8025.8425.7125.804,319
1/26/201525.8025.8025.6525.6614,607
1/23/201525.7525.8025.7025.7615,463
1/22/201525.7425.7425.6425.739,700
1/21/201525.6825.7425.6725.728,468
1/20/201525.7025.8125.6925.7923,996
1/16/201525.6625.6725.6625.662,406
1/15/201525.6925.7725.6925.777,125
1/14/201525.7225.7325.6625.705,976
1/13/201525.6525.6725.6425.642,502
1/12/201525.6025.7225.5725.724,043
1/9/201525.5925.6525.5825.622,862
1/8/201525.5825.5825.5625.571,959
1/6/201525.5525.5525.5325.542,565
1/5/201525.4825.5125.4825.513,343
1/2/201525.4525.4525.3725.422,260
12/31/201425.3825.4025.3625.402,812
12/30/201425.3825.4125.3225.403,566
12/29/201425.3425.3825.3225.381,560
12/26/201425.3025.3025.2625.306,353
12/24/201425.2525.2625.2425.26988
12/23/201425.4225.4225.2625.2613,200
12/22/201425.3925.4325.3625.363,079
12/19/201425.3525.4125.0425.417,842
12/18/201425.5225.5225.2925.293,092
12/17/201425.4325.4325.3825.392,851
12/16/201425.4125.4625.4125.421,748
12/15/201425.4325.5225.4125.4111,295
12/12/201425.4825.5225.4825.511,215
12/11/201425.4525.4525.3325.453,502
12/10/201425.5125.5125.3925.494,850
12/9/201425.5125.5125.3925.431,810
12/8/201425.3525.4325.3525.412,615
12/5/201425.3625.3825.3525.352,511
12/4/201425.4325.4725.4325.471,526
12/3/201425.5425.5425.3825.4319,300
12/2/201425.5325.5325.4125.456,800
12/1/201425.6125.6125.5025.522,788
11/28/201425.5925.5925.5125.591,769
11/26/201425.5425.5525.4925.55963
11/25/201425.4725.5325.4325.537,722
11/24/201425.4725.5025.3925.412,872
11/21/201425.4425.4825.3825.425,312
11/20/201425.4225.4525.3925.453,814
11/19/201425.3625.5325.3525.539,494
11/18/201425.4525.4725.3525.446,954
11/17/201425.4525.5025.3525.378,205
11/14/201425.4625.4625.4025.401,467
11/13/201425.4825.4825.4625.461,006
11/12/201425.5025.6125.4225.5420,605
11/11/201425.4025.5225.4025.478,536
11/10/201425.4525.5425.4425.449,874
11/7/201425.4825.5225.4825.521,396
11/6/201425.3925.4725.3925.435,068
11/5/201425.3925.4725.3925.473,763
11/4/201425.4725.5025.4625.485,923
11/3/201425.5225.5225.4425.507,890
10/31/201425.5025.5025.4125.482,210
10/30/201425.4925.9125.4925.505,862
10/29/201425.5325.5325.4625.475,642
10/28/201425.5925.5925.5125.542,411
10/27/201425.6125.6125.5125.563,811
10/24/201425.5925.5925.5225.556,144
10/23/201425.6025.6125.4825.6115,288
10/22/201425.5625.6725.5625.661,405
10/21/201425.7125.7225.6325.703,545
10/20/201425.7325.7325.6725.717,345
10/17/201425.6925.6925.6425.641,112
10/16/201425.6225.7325.6125.684,515
10/15/201426.0426.0425.7725.822,515
10/14/201425.7925.8225.6325.7949,865
10/13/201425.9525.9525.7425.742,684
10/10/201425.7025.7225.5825.645,758
10/9/201425.7225.7325.5225.7233,325
10/8/201425.7125.7125.4425.499,800
  • Showing 1-100 of 867 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center