$25.24 -0.06 (%) PwrShr ETF FTII Shs PowerShares Fundamental Invt Grade Corp Bond Portfolio ETF - NYSE ARCA

Dec. 9, 2016 | 01:58 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

PFIG historical data

Date Open High Low Close Volume
12/8/201625.3525.3725.3025.3010,815
12/7/201625.2725.4225.2725.3433,539
12/6/201625.3525.4025.2825.32295,568
12/5/201625.2925.3225.2525.254,000
12/2/201625.3025.3325.2725.2821,608
12/1/201625.2225.2225.1525.213,566
11/30/201625.2425.2625.2125.248,665
11/29/201625.2225.3125.2225.277,208
11/28/201625.2425.3025.2425.256,151
11/25/201625.2825.2925.2325.2819,082
11/23/201625.2825.2925.2225.284,158
11/21/201625.3025.3525.2625.2710,317
11/18/201625.3425.4325.2825.3011,492
11/17/201625.3925.4825.3425.4219,647
11/16/201625.5025.5125.3925.4213,955
11/15/201625.5525.5525.2725.5011,759
11/14/201625.5825.6525.4025.637,033
11/11/201625.5625.6225.4825.527,659
11/10/201625.5925.6725.5325.6611,827
11/9/201625.6325.7425.6325.65101,574
11/8/201625.9025.9225.7225.7632,088
11/7/201625.8525.9125.8025.8814,473
11/4/201625.8625.9125.7925.844,957
11/3/201625.7925.9525.7925.8813,051
11/2/201625.8325.9425.8325.875,890
11/1/201625.8225.8925.8025.832,858
10/31/201625.9125.9125.8425.857,280
10/28/201625.8325.8825.8325.874,178
10/27/201625.8125.9025.8125.877,379
10/26/201625.9725.9725.9125.973,839
10/25/201625.8626.0225.8625.968,485
10/24/201626.0026.0025.9925.995,096
10/21/201626.0026.0125.8925.998,398
10/20/201626.0026.0225.9026.0010,524
10/19/201626.0026.0425.9426.036,444
10/18/201625.8925.9825.8925.952,759
10/17/201625.9525.9625.9125.953,415
10/14/201625.9926.0025.9525.9518,346
10/13/201625.9526.0125.9525.967,527
10/12/201625.9325.9725.8425.9533,179
10/11/201625.9125.9925.8625.985,693
10/10/201625.9626.0525.9225.996,821
10/7/201625.9926.0325.9125.9417,355
10/6/201625.9126.0125.9126.0160,763
10/5/201626.0526.0525.8926.028,613
10/4/201626.0626.0726.0226.025,702
10/3/201626.0826.0826.0126.0579,047
9/30/201626.0226.1225.9826.0447,990
9/29/201626.0426.1025.9826.069,473
9/28/201626.1026.1026.0226.096,719
9/27/201626.0726.1326.0426.1314,556
9/26/201626.0726.0826.0226.084,413
9/23/201625.9926.0725.9926.065,902
9/22/201625.9626.0725.9626.045,252
9/21/201625.9726.0125.8325.947,822
9/20/201626.0026.0125.9525.975,221
9/19/201625.8926.0125.8925.972,725
9/16/201625.8925.9725.8925.891,616
9/15/201625.8826.0225.8825.908,337
9/14/201625.9426.0225.9425.969,528
9/13/201626.0126.0225.8725.934,725
9/12/201625.8825.9825.8525.986,007
9/9/201626.0326.0825.9726.019,664
9/8/201626.0926.1626.0426.0411,727
9/7/201626.1226.1726.1026.132,991
9/6/201626.1126.2026.1026.168,617
9/2/201626.0626.1426.0526.058,782
9/1/201626.0926.1125.9926.067,193
8/31/201626.1526.1526.0226.035,386
8/30/201626.0626.0726.0326.072,016
8/29/201626.0226.1626.0226.0217,662
8/26/201626.1326.1426.0026.006,806
8/25/201626.0926.1326.0626.119,638
8/24/201626.1726.1726.0626.1410,383
8/23/201626.1026.1426.0726.0843,907
8/22/201626.1326.1426.0526.1410,534
8/19/201626.0726.1226.0126.016,487
8/18/201626.0626.1626.0326.136,241
8/17/201625.9826.1025.9726.0318,007
8/16/201626.0026.0926.0026.088,843
8/15/201626.0926.1426.0626.095,019
8/12/201626.1826.2026.0626.175,953
8/11/201626.1726.1726.0426.099,151
8/10/201626.0726.1926.0226.1516,039
8/9/201626.1226.1326.0326.108,759
8/8/201626.0326.0825.9826.076,068
8/5/201626.0926.0925.9526.0541,191
8/4/201626.0926.1826.0526.135,070
8/3/201626.0326.1025.9926.095,111
8/2/201626.0226.1226.0226.1114,513
8/1/201626.1326.1726.0426.097,443
7/29/201626.1426.1726.0626.155,734
7/28/201626.0526.1226.0126.115,226
7/27/201625.9826.1225.9826.036,231
7/26/201626.0926.1126.0126.059,051
7/25/201625.9926.0825.9926.066,081
7/22/201626.0726.1026.0326.101,213
7/21/201626.0426.0826.0426.082,052
7/20/201626.0226.0425.9925.991,967
7/19/201626.0526.0725.9825.996,536
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center