$25.41 +0.12 (%) PwrShr ETF FTII Shs PowerShares Fundamental Invt Grade Corp Bond Portfolio ETF - NYSEARCA

Dec. 19, 2014 | 03:44 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PFIG historical data

Date Open High Low Close Volume
10/8/201324.9124.9824.8924.9251,354
10/7/201324.9425.0024.9224.928,556
10/4/201324.9124.9624.8624.876,528
10/3/201324.8524.9824.8524.981,427
10/2/201324.8724.9724.8724.9410,324
10/1/201324.8424.9224.8424.882,972
9/30/201324.8424.9624.7724.9524,425
9/27/201324.8825.0024.8824.887,420
9/26/201325.0225.0224.8325.024,825
9/25/201325.0525.0924.8725.0912,735
9/24/201325.0025.0524.8424.8418,635
9/23/201324.8124.9524.8124.9112,350
9/20/201324.7224.9624.7224.9115,410
9/19/201324.8624.9024.7824.904,848
9/18/201324.6024.9624.5324.8347,573
9/17/201324.6624.6624.5924.6610,565
9/16/201324.6624.6624.5424.542,744
9/13/201324.4424.6524.4424.5118,547
9/12/201324.5924.7024.5624.7046,048
9/11/201324.4424.5124.4424.511,529
9/10/201324.4524.5324.4324.4728,395
9/9/201324.5224.5424.4824.524,600
9/6/201324.4524.5224.4224.4242,039
9/5/201324.4024.4324.3624.426,071
9/4/201324.4724.5924.4724.47142,957
9/3/201324.5324.5924.4524.5210,962
8/30/201324.6024.6124.5524.555,028
8/29/201324.5024.6324.5024.588,150
8/28/201324.6724.6724.5524.552,289
8/27/201324.6224.7724.5924.6312,274
8/26/201324.6024.7224.4624.5770,005
8/23/201324.5424.6424.1924.5274,328
8/22/201324.5624.5924.4324.4810,931
8/21/201324.6024.6724.5024.5537,569
8/20/201324.5724.7124.5724.589,458
8/19/201324.5924.6524.5124.658,877
8/16/201324.7724.7924.6624.7217,265
8/15/201324.6724.6724.6324.633,885
8/14/201324.8924.8924.8524.851,221
8/13/201324.9424.9424.8224.865,058
8/12/201324.9424.9724.8824.972,660
8/9/201324.9624.9924.8724.893,833
8/8/201325.0225.0324.8424.8914,166
8/7/201325.0225.0224.9124.961,493
8/6/201325.0225.0224.9624.962,000
8/5/201325.0825.0824.8925.009,986
8/2/201325.0525.0924.8825.0439,160
8/1/201325.0325.0424.8324.836,804
7/31/201324.8625.0924.8625.031,691
7/30/201325.0925.1524.9524.9519,689
7/29/201325.1525.1524.9224.924,583
7/26/201325.0125.1824.9725.013,186
7/25/201324.9325.0324.9325.031,620
7/24/201325.0525.0924.9625.0511,986
7/23/201325.1425.1925.0625.178,160
7/22/201325.1125.1925.0525.176,434
7/19/201325.0425.1825.0425.096,352
7/18/201324.9925.0424.9625.03605
7/17/201325.1225.1724.9925.147,085
7/16/201325.0425.0624.7425.0111,154
7/15/201324.8824.8924.8424.893,474
7/12/201325.0125.1924.8624.984,500
7/11/201324.8925.0624.8925.063,200
7/10/201324.7324.8624.6624.794,962
7/9/201324.8824.9024.7524.8523,672
7/8/201324.7624.8124.6724.8112,208
7/5/201324.7025.2024.5724.7586,211
7/3/201324.8624.9024.8624.862,923
7/2/201324.8824.9724.8224.827,960
7/1/201324.8424.8724.7924.8319,160
6/28/201324.6624.8224.6624.8247,364
6/27/201324.7824.8124.6924.7742,804
6/26/201324.6324.7224.5824.7077,378
6/25/201324.6224.6324.5324.573,404
6/24/201324.4724.7124.4624.586,712
6/21/201324.8224.8224.7624.76850
6/20/201324.9525.0124.8224.8516,276
6/19/201325.2625.3425.0325.079,362
6/18/201325.1425.2725.1425.254,760
6/17/201325.3025.3025.2525.263,779
6/14/201325.2825.3225.2725.323,240
6/13/201325.1925.3025.1925.301,340
6/12/201325.2225.2825.1025.2222,218
6/11/201325.1725.3825.0525.2324,854
6/10/201325.3025.3025.1725.1924,384
6/7/201325.3925.3925.2625.3247,836
6/6/201325.3425.4725.3025.3918,550
6/5/201325.3525.3925.2825.2866,267
6/4/201325.3325.3425.3325.34530
6/3/201325.4125.4125.3325.392,174
5/31/201325.4125.4125.3325.335,656
5/30/201325.4825.4925.4225.472,241
5/29/201325.4525.4725.3625.403,030
5/28/201325.5925.6025.4725.504,117
5/24/201325.5425.7225.5425.693,789
5/23/201325.6825.6825.5525.5514,107
5/22/201325.6525.6625.5925.642,478
5/21/201325.6725.7125.6725.706,790
5/20/201325.6725.6925.6425.6418,216
5/17/201325.7225.7225.6325.636,857
  • Showing 301-400 of 819 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 9
  • >>
Trading Center