$25.75 +0.01 (%) PwrShr ETF FTII Shs PowerShares Fundamental Invt Grade Corp Bond Portfolio ETF - NYSE ARCA

Apr. 29, 2016 | 03:59 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
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
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
  • Showing 1-100 of 1,155 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center