PwrShr ETF FTII Shs PowerShares Fundamental Invt Grade Corp Bond Portfolio ETF $25.35

up +0.06


19/9/2014 02:39 PM  |  NYSEARCA : PFIG
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PFIG historical data

Date Open High Low Close Volume
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
5/16/201325.6425.7725.6425.749,541
5/15/201325.6925.6925.5825.584,856
5/14/201325.7425.7425.6125.6125,477
5/13/201325.7225.7525.6825.728,382
5/10/201325.8125.8125.6925.752,593
5/9/201325.8525.8625.7925.814,419
5/8/201325.8025.8625.8025.861,873
5/7/201325.8625.8625.7125.829,651
5/6/201325.8525.8825.8325.8710,712
5/3/201325.8825.9025.8425.8921,869
5/2/201325.9425.9525.8825.952,801
5/1/201325.9225.9525.9225.9511,225
4/30/201325.9025.9025.8725.8911,110
4/29/201326.0926.0925.8325.8916,624
4/26/201325.8125.8825.8125.821,415
4/25/201325.8225.8325.8125.817,764
4/24/201325.7225.8525.7225.798,819
4/23/201325.7425.8325.7225.8320,046
4/22/201325.7125.8225.7125.763,240
4/19/201325.7225.8225.7225.772,034
4/18/201325.7325.8325.7325.746,248
4/17/201325.7526.2025.7525.801,917
4/16/201325.7925.7925.7925.79251
4/15/201325.6725.7925.6725.7714,087
4/12/201325.7325.8425.7325.8417,685
4/11/201325.6625.7725.6625.772,310
4/10/201325.7725.7725.7025.767,740
4/9/201325.8125.8325.8125.83543
4/8/201325.8425.8425.7625.801,329
4/5/201325.8125.8325.7625.824,361
4/4/201325.6925.7625.6925.723,017
4/3/201325.6325.7025.6325.6612,775
4/2/201325.6625.6825.6225.635,801
4/1/201325.6625.7025.6425.6731,232
3/28/201325.6625.6825.5725.623,674
3/27/201325.6625.6625.5725.589,380
3/26/201325.5925.5925.5125.583,768
3/25/201325.6225.6325.5525.564,444
3/22/201325.6225.6225.5125.577,373
3/21/201325.6125.6225.4425.5742,876
3/20/201325.5925.6225.5525.624,188
3/19/201325.5725.6025.5425.559,076
3/18/201325.5925.6025.5225.5218,663
3/15/201325.5125.5725.5125.5310,820
3/14/201325.5125.5325.4725.474,887
3/13/201325.5125.5125.4625.494,889
3/12/201325.5025.5025.4925.492,062
3/11/201325.5325.5425.5225.549,263
3/8/201325.5025.5325.4825.536,492
3/7/201325.5825.6025.5225.586,877
3/6/201325.5825.6325.5625.6013,947
3/5/201325.6325.6425.5825.581,407
3/4/201325.5925.6625.5925.66593
3/1/201325.5525.6225.5525.562,033
2/28/201325.5625.5625.5625.56547
2/27/201325.5525.5925.5125.532,637
2/26/201325.5525.5725.5225.528,175
2/25/201325.5425.6225.5425.629,984
2/22/201325.5025.5525.5025.551,230
2/21/201325.4725.5325.4725.502,018
2/20/201325.4325.5025.4325.4510,550
2/19/201325.4925.5025.4825.492,887
2/15/201325.4225.4825.4225.468,736
2/14/201325.4525.5025.4125.429,634
Trading Center