$25.35 +0.06 (%) PwrShr ETF FTII Shs PowerShares Fundamental Invt Grade Corp Bond Portfolio ETF - NYSEARCA

Sep. 19, 2014 | 02:39 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PFIG historical data

Date Open High Low Close Volume
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
7/30/201425.4925.4925.3825.444,522
7/29/201425.4825.5225.4325.448,411
7/28/201425.5125.5525.4725.538,463
7/25/201425.5425.5425.4425.451,419
7/24/201425.5025.5125.4825.506,059
7/23/201425.4625.4625.4625.460
7/22/201425.4925.5125.4625.461,173
7/21/201425.5725.5725.5025.525,303
7/18/201425.5825.5825.5025.554,152
7/17/201425.5125.5725.5125.572,145
7/16/201425.4525.4825.3725.482,427
7/15/201425.4825.5325.4825.504,424
7/14/201425.5125.5225.5125.522,125
7/11/201425.4625.5725.4625.572,380
7/10/201425.5325.5625.5325.561,258
7/9/201425.4625.4725.4125.415,184
7/8/201425.4525.5125.4525.502,980
7/7/201425.4725.4725.4725.47421
7/3/201425.4325.4325.4325.432,003
7/2/201425.4625.5625.4125.412,693
7/1/201425.4825.5625.4825.559,619
6/30/201425.4525.5725.4525.578,594
6/27/201425.5925.6025.5225.538,327
6/26/201425.5525.6025.4925.593,317
6/25/201425.4925.5525.4425.446,125
6/24/201425.4725.4725.4225.473,449
6/20/201425.4425.4425.4425.441,672
6/19/201425.4425.4925.4125.432,458
6/18/201425.3925.3925.3025.34924
6/17/201425.2825.3425.2425.254,306
6/16/201425.3025.4225.3025.421,589
6/13/201425.3225.4425.1825.4437,619
6/12/201425.4325.4325.4325.43241
6/11/201425.3425.4525.3425.371,347
6/10/201425.4325.4325.4125.411,254
6/9/201425.4925.4925.3725.4741,048
6/6/201425.5425.5425.3825.5312,993
6/5/201425.5025.5325.4725.475,595
6/4/201425.4325.4625.3825.453,859
6/3/201425.4625.5125.4125.512,424
6/2/201425.5525.5525.4625.532,036
5/30/201425.5925.5925.5225.583,295
5/29/201425.6225.6525.5625.624,038
5/28/201425.6225.6425.5925.642,439
5/27/201425.5425.6025.4825.481,785
5/23/201425.4725.5925.4725.486,671
5/22/201425.5725.5725.4425.553,031
5/21/201425.5525.5525.5225.523,392
5/20/201425.5625.5825.5025.583,357
5/19/201425.5325.5325.5125.51539
5/16/201425.5025.5525.5025.551,382
5/15/201425.5425.6125.5425.603,543
5/13/201425.4925.4925.4525.451,796
5/12/201425.4325.4325.4125.411,059
5/8/201425.4725.4825.4725.481,257
5/7/201425.3625.4525.3625.441,238
5/6/201425.4325.4325.3825.381,430
5/5/201425.4225.4425.4225.432,053
5/2/201425.4025.4525.4025.453,029
5/1/201425.3825.4325.3325.424,837
4/30/201425.3125.3825.3025.367,172
4/29/201425.2925.3325.2925.322,663
4/28/201425.3025.3525.2725.324,427
4/25/201425.3125.3425.3125.343,367
  • Showing 1-100 of 755 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center