$25.50 +0.04 (%) PwrShr ETF FTII Shs PowerShares Fundamental Invt Grade Corp Bond Portfolio ETF - NYSEARCA

May. 28, 2015 | 09:36 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PFIG historical data

Date Open High Low Close Volume
8/7/201425.5625.6125.4925.493,141
8/6/201425.5525.5525.4825.482,338
8/5/201425.4725.5325.4725.492,890
8/4/201425.5525.5525.4825.481,328
8/1/201425.3825.4725.3825.4710,000
7/31/201425.4225.4525.3325.3439,389
7/30/201425.4925.4925.3825.444,522
7/29/201425.4825.5225.4325.448,411
7/28/201425.5125.5525.4725.538,463
7/25/201425.5425.5425.4425.451,419
7/24/201425.5025.5125.4825.506,059
7/23/201425.4625.4625.4625.460
7/22/201425.4925.5125.4625.461,173
7/21/201425.5725.5725.5025.525,303
7/18/201425.5825.5825.5025.554,152
7/17/201425.5125.5725.5125.572,145
7/16/201425.4525.4825.3725.482,427
7/15/201425.4825.5325.4825.504,424
7/14/201425.5125.5225.5125.522,125
7/11/201425.4625.5725.4625.572,380
7/10/201425.5325.5625.5325.561,258
7/9/201425.4625.4725.4125.415,184
7/8/201425.4525.5125.4525.502,980
7/7/201425.4725.4725.4725.47421
7/3/201425.4325.4325.4325.432,003
7/2/201425.4625.5625.4125.412,693
7/1/201425.4825.5625.4825.559,619
6/30/201425.4525.5725.4525.578,594
6/27/201425.5925.6025.5225.538,327
6/26/201425.5525.6025.4925.593,317
6/25/201425.4925.5525.4425.446,125
6/24/201425.4725.4725.4225.473,449
6/20/201425.4425.4425.4425.441,672
6/19/201425.4425.4925.4125.432,458
6/18/201425.3925.3925.3025.34924
6/17/201425.2825.3425.2425.254,306
6/16/201425.3025.4225.3025.421,589
6/13/201425.3225.4425.1825.4437,619
6/12/201425.4325.4325.4325.43241
6/11/201425.3425.4525.3425.371,347
6/10/201425.4325.4325.4125.411,254
6/9/201425.4925.4925.3725.4741,048
6/6/201425.5425.5425.3825.5312,993
6/5/201425.5025.5325.4725.475,595
6/4/201425.4325.4625.3825.453,859
6/3/201425.4625.5125.4125.512,424
6/2/201425.5525.5525.4625.532,036
5/30/201425.5925.5925.5225.583,295
5/29/201425.6225.6525.5625.624,038
5/28/201425.6225.6425.5925.642,439
5/27/201425.5425.6025.4825.481,785
5/23/201425.4725.5925.4725.486,671
5/22/201425.5725.5725.4425.553,031
5/21/201425.5525.5525.5225.523,392
5/20/201425.5625.5825.5025.583,357
5/19/201425.5325.5325.5125.51539
5/16/201425.5025.5525.5025.551,382
5/15/201425.5425.6125.5425.603,543
5/13/201425.4925.4925.4525.451,796
5/12/201425.4325.4325.4125.411,059
5/8/201425.4725.4825.4725.481,257
5/7/201425.3625.4525.3625.441,238
5/6/201425.4325.4325.3825.381,430
5/5/201425.4225.4425.4225.432,053
5/2/201425.4025.4525.4025.453,029
5/1/201425.3825.4325.3325.424,837
4/30/201425.3125.3825.3025.367,172
4/29/201425.2925.3325.2925.322,663
4/28/201425.3025.3525.2725.324,427
4/25/201425.3125.3425.3125.343,367
4/24/201425.2925.2925.2925.29594
4/23/201425.2925.2925.2625.26831
4/22/201425.2325.2425.2225.221,578
4/21/201425.2125.3225.2125.253,445
4/17/201425.2725.2925.2725.27673
4/16/201425.3125.3325.3025.309,402
4/15/201425.3925.4125.3425.342,869
4/14/201425.3625.3625.3625.36165
4/11/201425.4425.4525.4125.414,932
4/10/201425.4425.4425.3925.392,128
4/9/201425.3125.3325.3125.33740
4/8/201425.2925.3725.2925.304,651
4/7/201425.2225.3925.2225.2910,581
4/4/201425.1625.3225.1625.243,887
4/3/201425.1625.2125.1525.151,318
4/2/201425.1425.1925.1125.117,366
4/1/201425.1625.2225.1525.176,399
3/31/201425.2525.2625.1725.1821,067
3/28/201425.2525.2525.1725.2510,942
3/27/201425.2725.2725.2625.26269
3/26/201425.2825.2825.2825.28701
3/25/201425.1525.2125.1525.211,250
3/24/201425.1625.2025.1625.203,707
3/21/201425.1625.1925.0725.165,024
3/20/201425.0325.1425.0325.073,510
3/19/201425.2125.2125.0925.133,209
3/18/201425.1925.2125.1825.212,474
3/17/201425.1925.2525.1425.2410,795
3/14/201425.2725.2925.2725.291,046
3/13/201425.2425.3025.2125.245,445
  • Showing 201-300 of 925 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 10
  • >>
Trading Center