$25.15 -0.02 (%) PwrShr ETF FTII Shs PowerShares Fundamental Invt Grade Corp Bond Portfolio ETF - NYSEARCA

Sep. 4, 2015 | 12:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PFIG historical data

Date Open High Low Close Volume
9/4/201525.1525.1525.1525.155,603
9/3/201525.1625.1725.1025.1774,556
9/2/201525.2925.3025.2925.30781
9/1/201525.2425.2525.1125.202,438
8/31/201525.3125.3125.0625.123,208
8/28/201525.3225.3225.0525.304,491
8/27/201525.2425.2425.1225.201,675
8/26/201525.2225.2325.0925.201,283
8/25/201525.1425.3325.0525.051,980
8/24/201525.5025.5025.1625.162,972
8/21/201525.2125.3225.1625.302,579
8/20/201525.2425.3125.1325.2619,781
8/19/201525.0325.2325.0325.126,150
8/18/201525.1725.1925.0825.082,189
8/17/201525.0925.1725.0925.091,084
8/14/201525.2325.2325.1425.192,887
8/13/201525.1325.2625.1125.118,206
8/12/201525.3125.4425.3125.311,178
8/11/201525.3425.3425.3225.32901
8/10/201525.2925.2925.1125.282,010
8/7/201525.3625.3625.1225.2331,465
8/6/201525.2525.3725.2525.3621,093
8/5/201525.5025.5025.1925.3410,925
8/4/201525.5025.5125.3925.412,773
8/3/201525.4325.5825.3025.444,602
7/31/201525.5325.5325.3925.521,635
7/30/201525.3325.4325.2825.352,629
7/29/201525.3525.5325.2625.508,149
7/28/201525.3525.4925.2325.484,495
7/27/201525.2625.5925.2025.594,232
7/24/201525.4825.4825.1325.131,088
7/23/201525.4325.4325.3525.355,888
7/22/201525.4225.4525.2025.201,565
7/21/201525.2825.5125.1925.2516,868
7/20/201525.4425.7725.1825.306,067
7/17/201525.3225.4025.3125.3412,860
7/16/201525.2225.3425.2025.202,279
7/15/201525.3625.3625.3325.33695
7/14/201525.3525.3525.3525.35258
7/13/201525.3825.3825.2325.263,619
7/10/201525.4225.6425.3525.3723,565
7/9/201525.4825.5425.3325.3316,403
7/8/201525.5925.5925.4925.571,619
7/7/201525.5925.6125.4525.5317,461
7/6/201525.4325.5125.4125.451,485
7/2/201525.4225.4425.2225.435,216
7/1/201525.3925.4225.2225.237,443
6/30/201525.3725.4225.1925.362,449
6/29/201525.3925.4525.2925.4510,345
6/26/201525.2925.2925.1725.173,344
6/25/201525.1825.3325.1825.287,378
6/24/201525.3225.3825.3025.329,887
6/23/201525.2325.3625.2325.3413,167
6/22/201525.3925.3925.3125.333,218
6/19/201525.4525.4525.3225.347,079
6/18/201525.3725.3725.2625.332,993
6/17/201525.3325.3925.2425.3715,949
6/16/201525.3225.4225.2825.317,554
6/15/201525.2325.3625.2325.352,730
6/12/201525.2625.2625.2625.26456
6/11/201525.2725.3325.2225.336,470
6/10/201525.2525.2625.2125.262,038
6/9/201525.2925.3325.2225.323,252
6/8/201525.3625.3825.3025.361,326
6/5/201525.2625.3325.2525.315,874
6/4/201525.3625.4025.3225.402,306
6/3/201525.3425.3425.3025.304,929
6/2/201525.4525.4525.3225.382,370
6/1/201525.4525.5125.3525.351,822
5/29/201525.5825.6625.4425.5324,343
5/28/201525.5025.5025.5025.507,160
5/27/201525.4825.4825.3825.462,417
5/26/201525.4025.4625.4025.463,216
5/22/201525.5225.5225.4225.42416
5/21/201525.4825.5225.4525.492,005
5/20/201525.4325.4925.3525.492,259
5/19/201525.3025.4625.3025.4211,410
5/18/201525.5125.5225.5025.501,331
5/15/201525.5525.5925.4625.4614,646
5/14/201525.5125.5125.4925.491,153
5/13/201525.5425.5425.4325.486,718
5/12/201525.4225.5025.4025.484,544
5/11/201525.5625.5625.4825.493,167
5/8/201525.5825.6425.5225.573,441
5/7/201525.5725.5725.4525.532,785
5/6/201525.4425.5125.4425.483,055
5/5/201525.4225.5525.4225.553,295
5/4/201525.5625.6025.4825.511,895
5/1/201525.6425.6425.4825.5411,404
4/30/201525.6025.6025.4525.577,161
4/29/201525.6525.6525.5425.597,800
4/28/201525.7425.7425.6025.602,186
4/27/201525.6825.8525.6825.766,791
4/24/201525.8225.8225.7125.713,381
4/23/201525.7225.7325.6825.731,681
4/22/201525.7925.7925.7025.701,752
4/21/201525.7625.8025.6925.803,649
4/20/201525.8425.8425.7525.753,228
4/17/201525.8125.8125.7125.751,884
4/16/201525.7925.8225.7725.822,318
  • Showing 1-100 of 995 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!