PwrShr ETF FTII Shs PowerShares Fundamental Invt Grade Corp Bond Portfolio ETF $25.49

down -0.04


29/7/2014 12:17 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
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
2/13/201325.3825.4925.3825.4217,148
2/12/201325.5125.5125.4825.509,732
2/11/201325.5525.5625.5025.567,068
2/8/201325.4925.5625.4725.515,661
2/7/201325.5025.5525.4825.483,650
2/6/201325.4525.5625.4525.5013,749
2/5/201325.5025.5025.3825.4487,622
2/4/201325.5325.5525.4925.5419,272
2/1/201325.5025.5425.4525.5013,784
1/31/201325.4325.4725.4025.467,089
1/30/201325.4025.4825.3925.4212,966
1/29/201325.5025.5425.4525.5015,912
1/28/201325.5525.5625.4725.4810,804
1/25/201325.5825.6225.5425.5827,636
1/24/201325.6025.6625.5825.654,486
1/23/201325.6025.6825.6025.683,727
1/22/201325.6225.6725.5925.678,491
1/18/201325.6225.6425.5925.613,674
1/17/201325.5525.5725.5525.551,990
1/16/201325.5825.6325.5825.635,459
1/15/201325.6725.6725.5725.571,707
1/14/201325.7025.7025.6325.673,747
1/11/201325.6125.6625.5825.6612,468
1/10/201325.6025.6625.5925.615,512
1/9/201325.7125.7125.6425.6843,723
1/8/201325.6325.7025.6325.702,141
1/7/201325.7225.7225.7225.72862
1/4/201325.6025.6625.5725.661,874
1/3/201325.6325.6725.6325.6411,714
1/2/201325.6525.7025.6225.6761,195
12/31/201225.6925.6925.6425.6918,189
12/28/201225.7825.7825.6525.704,151
12/27/201225.6325.6625.5625.631,050
12/26/201225.6325.6525.6225.641,574
12/24/201225.5425.6025.5425.60866
12/21/201225.5425.6425.5425.615,749
12/20/201225.5825.6625.5625.567,414
12/19/201225.5425.6825.5425.615,530
Trading Center