$25.32 0.00 (%) PwrShr ETF FTII Shs PowerShares Fundamental Invt Grade Corp Bond Portfolio ETF - NYSE ARCA

Jan. 17, 2017 | 03:12 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PFIG historical data

Date Open High Low Close Volume
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
6/17/201525.3325.3925.2425.3715,949
6/16/201525.3225.4225.2825.317,554
6/15/201525.2325.3625.2325.352,730
6/12/201525.2625.2625.2625.26456
  • Showing 301-400 of 1,251 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center