$25.41 +0.12 (%) PwrShr ETF FTII Shs PowerShares Fundamental Invt Grade Corp Bond Portfolio ETF - NYSEARCA

Dec. 19, 2014 | 03:44 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PFIG historical data

Date Open High Low Close Volume
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
10/7/201425.6026.1125.4825.7325,412
10/6/201425.5825.6025.4625.503,924
10/3/201425.5025.5325.5025.53668
10/2/201425.5525.6025.5025.572,008
10/1/201425.5925.5925.4425.578,812
9/30/201425.4325.4925.4225.468,687
9/29/201425.4025.4325.3525.434,375
9/26/201430.3630.3625.4025.415,562
9/25/201425.4125.4625.4125.464,408
9/24/201425.4325.4425.3825.387,070
9/23/201425.4325.4425.4025.422,940
9/22/201425.3525.3525.3525.350
9/19/201425.2625.3525.2625.351,059
9/18/201425.2925.3225.2425.298,317
9/17/201425.3625.4225.3025.322,459
9/16/201425.4125.4125.3025.304,792
9/15/201425.3025.3625.3025.321,525
9/12/201425.3525.3825.3325.339,123
9/11/201425.4125.4325.3925.418,651
9/10/201425.4025.4125.4025.405,120
9/9/201425.5225.5225.4525.452,105
9/8/201425.5825.5925.5225.5517,440
9/5/201425.6025.6025.5725.572,005
9/4/201425.5825.6025.5425.5541,173
9/3/201425.6025.6225.5425.545,270
9/2/201425.7625.7625.6025.607,735
8/29/201425.6525.6525.6125.612,634
8/28/201425.6525.6825.5825.6821,977
8/27/201425.5525.6025.5525.606,229
8/26/201425.6025.6125.5925.6111,142
8/25/201425.5825.5825.5725.572,902
8/22/201425.5725.5925.4925.5912,803
8/21/201425.5625.5825.5625.583,636
8/20/201425.5925.5925.4425.4829,909
8/19/201425.5425.5925.5425.59752
8/18/201425.5625.6425.5425.6411,323
8/15/201425.6625.6625.6625.66591
8/14/201425.6525.6525.6125.631,612
8/13/201425.6125.6325.5325.551,070
8/12/201425.5725.6225.5625.562,864
8/11/201425.5625.6125.4925.6141,675
8/8/201425.6325.6325.6325.63515
8/7/201425.5625.6125.4925.493,141
8/6/201425.5525.5525.4825.482,338
8/5/201425.4725.5325.4725.492,890
8/4/201425.5525.5525.4825.481,328
8/1/201425.3825.4725.3825.4710,000
7/31/201425.4225.4525.3325.3439,389
  • Showing 1-100 of 819 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center