$26.00 -0.12 (%) PwrShr ETF FTII Shs PowerShares Fundamental Invt Grade Corp Bond Portfolio ETF - NYSE ARCA

Aug. 26, 2016 | 03:53 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PFIG historical data

Date Open High Low Close Volume
11/10/201525.1725.1725.0325.124,988
11/9/201525.1325.1425.0125.066,250
11/6/201525.1825.1825.0325.032,153
11/5/201525.2925.2925.1425.253,970
11/4/201525.3025.3025.1825.255,022
11/3/201525.2925.2925.2525.281,522
10/30/201525.3025.3725.2025.318,771
10/29/201525.3225.3225.1725.1711,884
10/28/201525.4625.4625.3125.317,059
10/26/201525.4625.4725.3625.362,789
10/23/201525.3325.4425.2725.444,867
10/22/201525.4625.4925.4225.4210,918
10/21/201525.4425.4725.3225.445,229
10/20/201525.3825.4125.2425.349,760
10/19/201525.4225.4425.2825.4413,435
10/16/201525.2825.4325.2825.291,571
10/15/201525.4225.4225.3625.414,299
10/14/201525.3125.5025.3125.358,141
10/13/201525.3425.4625.3425.441,053
10/12/201525.3425.3625.3425.352,174
10/9/201525.4525.4525.2625.331,333
10/8/201525.5525.5525.3025.344,856
10/7/201525.2725.5325.2725.404,939
10/6/201525.3025.4625.2625.2984,266
10/5/201525.3925.3925.2825.282,379
10/2/201525.3725.4325.3225.3217,669
10/1/201525.2925.3025.2325.232,056
9/30/201525.2625.2825.1925.205,860
9/29/201525.2125.2825.2125.282,264
9/28/201525.2225.2525.1525.223,765
9/25/201525.2325.2825.2325.273,602
9/24/201525.3425.3425.2725.271,732
9/23/201525.2625.2925.2425.299,222
9/22/201525.2725.3025.2225.2310,914
9/21/201525.1825.1925.1225.198,014
9/18/201525.1925.2425.1725.241,900
9/17/201525.0625.0625.0325.04761
9/16/201525.0325.0625.0325.063,393
9/15/201525.1525.1525.0525.051,297
9/14/201525.1725.1825.1625.161,861
9/11/201525.1525.2025.0925.154,756
9/10/201525.1125.1625.0725.082,517
9/9/201525.2125.2125.1025.194,136
9/8/201525.2725.2725.1325.201,995
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
  • Showing 201-300 of 1,239 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center