$25.66 -0.01 (%) PwrShr ETF FTII Shs PowerShares Fundamental Invt Grade Corp Bond Portfolio ETF - NYSE ARCA

May. 26, 2016 | 03:51 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
5/25/201625.6625.7025.6225.677,295
5/24/201625.7325.7325.5825.703,750
5/23/201625.7125.7525.6125.756,448
5/20/201625.7125.7325.5825.726,303
5/19/201625.8025.8025.5825.7012,598
5/18/201625.7225.7325.6225.638,169
5/17/201625.8025.8025.7725.774,389
5/16/201625.7625.8325.6925.838,721
5/13/201625.7425.8325.7025.8213,038
5/12/201625.8625.8725.7625.826,871
5/11/201625.8925.9525.8425.907,589
5/10/201625.7826.0425.7825.91162,997
5/9/201625.7525.8925.7525.762,227
5/6/201625.8325.8325.7725.816,325
5/5/201625.7425.8625.7425.8615,164
5/4/201625.7225.8225.7225.825,447
5/3/201625.7425.8125.7425.808,393
5/2/201625.6825.7625.6825.736,681
4/29/201625.7325.7625.7125.757,667
4/28/201625.6225.7425.4925.7429,201
4/27/201625.6825.7325.6525.7311,377
4/26/201625.6225.6625.5925.6622,529
4/25/201625.5625.6925.5625.676,050
4/22/201625.5725.7125.5725.702,231
4/21/201625.6525.6925.6125.6719,965
4/20/201625.7125.7525.6725.6943,938
4/19/201625.6725.7225.6525.707,817
4/18/201625.6425.6925.6325.694,752
4/15/201625.6725.6825.6525.65903
4/14/201625.6825.6825.6425.641,984
4/13/201625.6525.6925.6225.696,150
4/12/201625.6325.6625.6325.635,212
4/11/201625.6525.7225.6525.722,655
4/8/201625.7225.7225.6825.725,288
4/7/201625.7225.7325.6425.704,820
4/6/201625.7225.7225.6025.683,796
4/5/201625.6825.6825.6525.663,284
4/4/201625.5525.6525.5525.629,495
4/1/201625.5925.6225.5525.6212,293
3/31/201625.5725.6525.4525.5920,616
3/30/201625.5325.5925.4825.595,223
3/29/201625.4625.5625.3425.4918,124
3/28/201625.3625.5025.3625.487,740
3/24/201625.3625.4525.3425.369,641
3/23/201625.4125.4425.3325.394,295
3/22/201625.5225.5225.3725.413,291
3/21/201625.3125.4525.3125.451,580
3/18/201625.3525.5025.3525.456,355
3/17/201625.3225.4525.2925.4126,506
3/16/201625.1425.2925.1125.292,761
3/15/201625.1925.1925.1525.162,393
3/14/201625.2125.2425.2125.241,541
3/11/201625.2225.2225.1725.213,062
3/10/201625.1925.2025.1025.206,918
3/9/201625.1025.1925.1025.1816,695
3/8/201625.1825.2325.1225.2320,667
3/7/201625.0625.1425.0625.135,874
3/4/201625.1525.1525.0225.126,588
3/3/201625.1325.1625.0525.1399,473
3/2/201625.0925.1325.0325.089,977
3/1/201625.0725.1225.0325.1111,788
2/29/201625.1125.1525.0525.083,867
2/26/201625.0425.1225.0225.044,264
2/25/201625.0825.2025.0725.1023,633
2/24/201625.0625.0724.9925.003,503
2/23/201625.0125.0524.9024.988,222
2/22/201624.9825.0224.9325.029,293
2/19/201625.0625.1224.9525.1211,410
2/18/201624.9725.0124.8625.013,249
2/17/201624.8024.8924.8024.893,870
2/16/201624.8324.8624.8324.86913
2/12/201624.9125.0124.8724.886,279
2/11/201625.0425.2125.0325.054,450
2/10/201625.0725.0724.9425.068,135
2/9/201624.9325.0824.9325.021,198
2/8/201625.0525.0925.0325.092,821
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
  • Showing 1-100 of 1,174 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center