$25.09 +0.13 (%) PwrShr ETF FTII Shs PowerShares Fundamental Invt Grade Corp Bond Portfolio ETF - NYSEARCA

Feb. 8, 2016 | 03:39 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PFIG historical data

Date Open High Low Close Volume
2/5/201624.9724.9724.9724.97606
2/4/201625.0825.0824.9224.968,540
2/3/201625.0925.0924.9324.9747,414
2/2/201624.9625.0124.9624.975,211
2/1/201625.0925.0924.9224.955,128
1/29/201624.9724.9924.9624.961,131
1/28/201624.9324.9624.8924.924,108
1/27/201624.8624.9324.8624.903,450
1/26/201624.9624.9724.8924.974,692
1/25/201624.9924.9924.8724.943,865
1/22/201624.9324.9524.8324.9523,821
1/21/201625.0525.0524.9124.983,190
1/20/201625.0225.0725.0225.043,895
1/19/201625.0425.0424.9325.0310,910
1/15/201624.9925.0924.9724.973,027
1/14/201625.1225.1225.0525.123,096
1/13/201625.0325.1325.0325.073,839
1/12/201625.0725.1625.0225.136,759
1/11/201625.1025.1325.0725.114,170
1/8/201625.1125.1225.0625.103,099
1/7/201625.0825.1025.0325.0711,208
1/6/201625.0825.0825.0525.082,374
1/5/201625.0425.0424.9525.004,225
1/4/201625.0125.0424.9925.023,582
12/31/201524.9825.0424.9325.025,031
12/30/201524.9025.0024.8824.962,696
12/29/201524.9025.0124.8425.0113,361
12/28/201524.9324.9624.8524.854,457
12/24/201524.8424.8424.8324.838,199
12/23/201524.8324.9324.8324.8411,024
12/22/201524.8824.9224.8624.8827,807
12/21/201525.0525.0824.8825.083,644
12/18/201524.9925.0024.8624.9510,393
12/17/201525.0225.0224.8524.956,509
12/16/201524.9925.0224.8924.951,890
12/15/201524.8624.9824.8624.9010,747
12/14/201525.1025.1025.0025.0010,831
12/11/201525.1725.1725.0525.087,960
12/10/201525.2425.2424.9925.1416,797
12/9/201525.1825.1825.1825.18776
12/8/201525.1325.2425.1125.244,350
12/7/201525.1225.2425.1225.162,925
12/4/201525.1425.1825.1125.1712,074
12/3/201525.0625.0625.0125.01110,832
12/2/201525.2225.2325.0525.2314,767
12/1/201525.1925.2325.1225.197,815
11/30/201525.1525.1625.0725.165,705
11/27/201525.1325.1425.1025.10679
11/25/201525.1225.1225.1125.11720
11/24/201525.0925.1325.0625.074,017
11/23/201525.1325.1425.0425.144,574
11/20/201525.1325.1625.0325.047,462
11/19/201525.0925.1525.0125.1543,025
11/18/201525.1225.1225.0425.074,471
11/17/201525.0925.1525.0125.109,485
11/16/201525.1625.1625.0225.021,123
11/13/201525.1525.3825.0625.385,598
11/12/201525.1625.1625.0625.112,356
11/11/201525.2725.2725.0725.081,640
11/10/201525.1725.1725.0325.124,988
11/9/201525.1325.1425.0125.066,250
11/6/201525.1825.1825.0325.032,153
11/5/201525.2925.2925.1425.253,970
11/4/201525.3025.3025.1825.255,022
11/3/201525.2925.2925.2525.281,522
10/30/201525.3025.3725.2025.318,771
10/29/201525.3225.3225.1725.1711,884
10/28/201525.4625.4625.3125.317,059
10/26/201525.4625.4725.3625.362,789
10/23/201525.3325.4425.2725.444,867
10/22/201525.4625.4925.4225.4210,918
10/21/201525.4425.4725.3225.445,229
10/20/201525.3825.4125.2425.349,760
10/19/201525.4225.4425.2825.4413,435
10/16/201525.2825.4325.2825.291,571
10/15/201525.4225.4225.3625.414,299
10/14/201525.3125.5025.3125.358,141
10/13/201525.3425.4625.3425.441,053
10/12/201525.3425.3625.3425.352,174
10/9/201525.4525.4525.2625.331,333
10/8/201525.5525.5525.3025.344,856
10/7/201525.2725.5325.2725.404,939
10/6/201525.3025.4625.2625.2984,266
10/5/201525.3925.3925.2825.282,379
10/2/201525.3725.4325.3225.3217,669
10/1/201525.2925.3025.2325.232,056
9/30/201525.2625.2825.1925.205,860
9/29/201525.2125.2825.2125.282,264
9/28/201525.2225.2525.1525.223,765
9/25/201525.2325.2825.2325.273,602
9/24/201525.3425.3425.2725.271,732
9/23/201525.2625.2925.2425.299,222
9/22/201525.2725.3025.2225.2310,914
9/21/201525.1825.1925.1225.198,014
9/18/201525.1925.2425.1725.241,900
9/17/201525.0625.0625.0325.04761
9/16/201525.0325.0625.0325.063,393
9/15/201525.1525.1525.0525.051,297
9/14/201525.1725.1825.1625.161,861
9/11/201525.1525.2025.0925.154,756
  • Showing 1-100 of 1,098 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center