$26.11 -0.03 (%) PwrShr ETF FTII Shs PowerShares Fundamental Invt Grade Corp Bond Portfolio ETF - NYSE ARCA

Aug. 25, 2016 | 03:25 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PFIG historical data

Date Open High Low Close Volume
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
7/18/201625.9626.0325.9526.022,713
7/15/201626.0226.1225.9826.004,000
7/14/201626.1426.1626.1026.153,738
7/13/201626.0426.2126.0226.079,187
7/12/201626.1926.2026.0026.005,545
7/11/201626.1126.3326.1126.188,649
7/8/201626.2726.3226.1426.142,655
7/7/201626.1626.2926.0426.0914,741
7/6/201626.2126.2226.0126.087,325
7/5/201626.2326.3026.0926.0910,070
7/1/201626.0426.1625.8526.0017,172
6/30/201626.1026.1625.9426.019,699
6/29/201626.0726.0925.8825.8823,170
6/28/201625.9426.0625.9425.9915,553
6/27/201625.9226.1925.9225.927,952
6/24/201625.9926.0125.9225.952,746
6/23/201625.7525.9025.7425.7484,068
6/22/201625.7825.9425.7625.9410,281
6/21/201625.9325.9325.7625.7617,554
6/20/201625.9425.9525.8125.946,496
6/17/201625.9826.0625.8525.887,431
6/16/201626.0026.0025.9525.951,080
6/15/201625.9026.1425.9026.017,127
6/14/201625.9125.9525.8425.843,440
6/13/201625.9626.0025.8525.978,621
6/10/201625.9425.9925.8725.9513,453
6/9/201625.9425.9725.9125.912,568
6/8/201625.9025.9425.8225.878,259
6/7/201625.9125.9425.7625.769,734
6/6/201625.8725.9125.7625.8916,439
6/3/201625.8825.9525.8225.9332,981
6/2/201626.9426.9425.6425.752,005
6/1/201625.6925.6925.5325.679,172
5/31/201625.7025.7725.6025.692,855
5/27/201625.6925.7725.5125.6812,805
5/26/201625.6525.8625.5525.665,318
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
  • Showing 1-100 of 1,238 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center