$25.53 +0.08 (%) PwrShr ETF FTII Shs PowerShares Fundamental Invt Grade Corp Bond Portfolio ETF - NYSEARCA

Jul. 7, 2015 | 03:46 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PFIG historical data

Date Open High Low Close Volume
7/6/201525.4325.5125.4125.451,485
7/2/201525.4225.4425.2225.435,216
7/1/201525.3925.4225.2225.237,443
6/30/201525.3725.4225.1925.362,449
6/29/201525.3925.4525.2925.4510,345
6/26/201525.2925.2925.1725.173,344
6/25/201525.1825.3325.1825.287,378
6/24/201525.3225.3825.3025.329,887
6/23/201525.2325.3625.2325.3413,167
6/22/201525.3925.3925.3125.333,218
6/19/201525.4525.4525.3225.347,079
6/18/201525.3725.3725.2625.332,993
6/17/201525.3325.3925.2425.3715,949
6/16/201525.3225.4225.2825.317,554
6/15/201525.2325.3625.2325.352,730
6/12/201525.2625.2625.2625.26456
6/11/201525.2725.3325.2225.336,470
6/10/201525.2525.2625.2125.262,038
6/9/201525.2925.3325.2225.323,252
6/8/201525.3625.3825.3025.361,326
6/5/201525.2625.3325.2525.315,874
6/4/201525.3625.4025.3225.402,306
6/3/201525.3425.3425.3025.304,929
6/2/201525.4525.4525.3225.382,370
6/1/201525.4525.5125.3525.351,822
5/29/201525.5825.6625.4425.5324,343
5/28/201525.5025.5025.5025.507,160
5/27/201525.4825.4825.3825.462,417
5/26/201525.4025.4625.4025.463,216
5/22/201525.5225.5225.4225.42416
5/21/201525.4825.5225.4525.492,005
5/20/201525.4325.4925.3525.492,259
5/19/201525.3025.4625.3025.4211,410
5/18/201525.5125.5225.5025.501,331
5/15/201525.5525.5925.4625.4614,646
5/14/201525.5125.5125.4925.491,153
5/13/201525.5425.5425.4325.486,718
5/12/201525.4225.5025.4025.484,544
5/11/201525.5625.5625.4825.493,167
5/8/201525.5825.6425.5225.573,441
5/7/201525.5725.5725.4525.532,785
5/6/201525.4425.5125.4425.483,055
5/5/201525.4225.5525.4225.553,295
5/4/201525.5625.6025.4825.511,895
5/1/201525.6425.6425.4825.5411,404
4/30/201525.6025.6025.4525.577,161
4/29/201525.6525.6525.5425.597,800
4/28/201525.7425.7425.6025.602,186
4/27/201525.6825.8525.6825.766,791
4/24/201525.8225.8225.7125.713,381
4/23/201525.7225.7325.6825.731,681
4/22/201525.7925.7925.7025.701,752
4/21/201525.7625.8025.6925.803,649
4/20/201525.8425.8425.7525.753,228
4/17/201525.8125.8125.7125.751,884
4/16/201525.7925.8225.7725.822,318
4/15/201525.7025.8025.7025.712,191
4/14/201525.8525.8525.6825.7119,729
4/13/201525.7125.7425.6225.632,557
4/10/201525.7625.7625.5925.662,941
4/9/201525.8025.8025.6725.673,427
4/8/201525.8225.8225.6825.693,748
4/7/201525.6625.7925.6625.782,734
4/6/201525.8326.0125.5625.68107,383
4/2/201525.9625.9625.8825.883,501
4/1/201525.8625.9425.8325.9116,433
3/31/201525.7925.8025.6925.748,283
3/30/201525.7625.7925.7025.757,132
3/27/201525.7125.7825.7025.759,064
3/26/201525.7325.7725.6525.695,976
3/25/201525.7125.8525.6925.8324,617
3/24/201525.6725.8325.6725.831,614
3/23/201525.7825.8325.7625.83980
3/20/201525.8025.8125.7625.816,589
3/19/201525.7625.7925.5725.679,511
3/18/201525.5225.8225.5125.826,910
3/17/201525.6225.6325.5225.632,705
3/16/201525.6225.6225.6025.603,616
3/13/201525.6125.6425.4925.512,134
3/11/201525.5825.6825.5425.689,196
3/10/201525.6325.7025.6025.6514,023
3/9/201525.5725.5725.5225.576,534
3/6/201525.6025.6025.4725.473,861
3/5/201525.6425.7025.6125.705,298
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
  • Showing 1-100 of 951 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!