$25.95 0.00 (%) PwrShr ETF FTII Shs PowerShares Fundamental Invt Grade Corp Bond Portfolio ETF - NYSE ARCA

Jun. 24, 2016 | 04:00 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
4/15/201525.7025.8025.7025.712,191
4/14/201525.8525.8525.6825.7119,729
4/13/201525.7125.7425.6225.632,557
4/10/201525.7625.7625.5925.662,941
4/9/201525.8025.8025.6725.673,427
4/8/201525.8225.8225.6825.693,748
4/7/201525.6625.7925.6625.782,734
4/6/201525.8326.0125.5625.68107,383
4/2/201525.9625.9625.8825.883,501
4/1/201525.8625.9425.8325.9116,433
3/31/201525.7925.8025.6925.748,283
3/30/201525.7625.7925.7025.757,132
3/27/201525.7125.7825.7025.759,064
3/26/201525.7325.7725.6525.695,976
3/25/201525.7125.8525.6925.8324,617
3/24/201525.6725.8325.6725.831,614
3/23/201525.7825.8325.7625.83980
3/20/201525.8025.8125.7625.816,589
3/19/201525.7625.7925.5725.679,511
3/18/201525.5225.8225.5125.826,910
3/17/201525.6225.6325.5225.632,705
3/16/201525.6225.6225.6025.603,616
3/13/201525.6125.6425.4925.512,134
3/11/201525.5825.6825.5425.689,196
3/10/201525.6325.7025.6025.6514,023
3/9/201525.5725.5725.5225.576,534
3/6/201525.6025.6025.4725.473,861
3/5/201525.6425.7025.6125.705,298
3/4/201525.5725.6425.5725.619,165
3/3/201525.5925.6325.5825.6318,764
3/2/201525.7525.7525.5825.595,920
2/27/201525.7125.7225.6625.662,315
2/26/201525.7825.7825.6525.6511,483
2/25/201525.7425.9025.6625.7113,915
2/24/201525.6425.7125.6425.701,119
2/23/201525.6725.6725.5225.6715,799
2/20/201525.7025.7025.6225.627,239
2/19/201525.5625.6425.5225.641,879
2/18/201525.5925.6525.4525.5614,150
2/17/201525.4725.6225.4725.569,972
2/13/201525.6525.6625.5825.584,109
2/12/201525.6725.6825.6325.634,078
2/11/201525.6625.6825.5925.684,552
2/10/201525.6825.7025.6225.674,684
2/9/201525.7425.7425.6425.6813,195
2/6/201525.7725.7725.6225.728,194
2/5/201525.8025.8625.7725.829,185
2/4/201525.8425.8525.7225.7512,718
2/3/201525.7825.8825.7625.768,511
2/2/201525.8725.9425.7925.8410,124
1/30/201525.9125.9325.7925.8416,519
1/29/201525.7725.8425.7125.837,067
1/28/201525.7725.8625.7125.798,373
1/27/201525.8025.8425.7125.804,319
1/26/201525.8025.8025.6525.6614,607
1/23/201525.7525.8025.7025.7615,463
1/22/201525.7425.7425.6425.739,700
1/21/201525.6825.7425.6725.728,468
1/20/201525.7025.8125.6925.7923,996
1/16/201525.6625.6725.6625.662,406
1/15/201525.6925.7725.6925.777,125
1/14/201525.7225.7325.6625.705,976
1/13/201525.6525.6725.6425.642,502
1/12/201525.6025.7225.5725.724,043
1/9/201525.5925.6525.5825.622,862
1/8/201525.5825.5825.5625.571,959
1/6/201525.5525.5525.5325.542,565
1/5/201525.4825.5125.4825.513,343
1/2/201525.4525.4525.3725.422,260
12/31/201425.3825.4025.3625.402,812
12/30/201425.3825.4125.3225.403,566
12/29/201425.3425.3825.3225.381,560
12/26/201425.3025.3025.2625.306,353
12/24/201425.2525.2625.2425.26988
12/23/201425.4225.4225.2625.2613,200
12/22/201425.3925.4325.3625.363,079
12/19/201425.3525.4125.0425.417,842
12/18/201425.5225.5225.2925.293,092
12/17/201425.4325.4325.3825.392,851
12/16/201425.4125.4625.4125.421,748
12/15/201425.4325.5225.4125.4111,295
12/12/201425.4825.5225.4825.511,215
12/11/201425.4525.4525.3325.453,502
12/10/201425.5125.5125.3925.494,850
12/9/201425.5125.5125.3925.431,810
12/8/201425.3525.4325.3525.412,615
12/5/201425.3625.3825.3525.352,511
12/4/201425.4325.4725.4325.471,526
12/3/201425.5425.5425.3825.4319,300
12/2/201425.5325.5325.4125.456,800
12/1/201425.6125.6125.5025.522,788
11/28/201425.5925.5925.5125.591,769
11/26/201425.5425.5525.4925.55963
11/25/201425.4725.5325.4325.537,722
11/24/201425.4725.5025.3925.412,872
11/21/201425.4425.4825.3825.425,312
11/20/201425.4225.4525.3925.453,814
11/19/201425.3625.5325.3525.539,494
11/18/201425.4525.4725.3525.446,954
11/17/201425.4525.5025.3525.378,205
  • Showing 301-400 of 1,195 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 12
  • >>
Trading Center