$25.82 +0.02 (%) PwrShr ETF FTII Shs PowerShares Fundamental Invt Grade Corp Bond Portfolio ETF - NYSE ARCA

May. 4, 2016 | 03:56 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
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
11/14/201425.4625.4625.4025.401,467
11/13/201425.4825.4825.4625.461,006
11/12/201425.5025.6125.4225.5420,605
11/11/201425.4025.5225.4025.478,536
11/10/201425.4525.5425.4425.449,874
11/7/201425.4825.5225.4825.521,396
11/6/201425.3925.4725.3925.435,068
11/5/201425.3925.4725.3925.473,763
11/4/201425.4725.5025.4625.485,923
11/3/201425.5225.5225.4425.507,890
10/31/201425.5025.5025.4125.482,210
10/30/201425.4925.9125.4925.505,862
10/29/201425.5325.5325.4625.475,642
10/28/201425.5925.5925.5125.542,411
10/27/201425.6125.6125.5125.563,811
10/24/201425.5925.5925.5225.556,144
10/23/201425.6025.6125.4825.6115,288
10/22/201425.5625.6725.5625.661,405
10/21/201425.7125.7225.6325.703,545
10/20/201425.7325.7325.6725.717,345
10/17/201425.6925.6925.6425.641,112
10/16/201425.6225.7325.6125.684,515
10/15/201426.0426.0425.7725.822,515
10/14/201425.7925.8225.6325.7949,865
10/13/201425.9525.9525.7425.742,684
10/10/201425.7025.7225.5825.645,758
10/9/201425.7225.7325.5225.7233,325
10/8/201425.7125.7125.4425.499,800
10/7/201425.6026.1125.4825.7325,412
10/6/201425.5825.6025.4625.503,924
10/3/201425.5025.5325.5025.53668
10/2/201425.5525.6025.5025.572,008
10/1/201425.5925.5925.4425.578,812
9/30/201425.4325.4925.4225.468,687
9/29/201425.4025.4325.3525.434,375
9/26/201430.3630.3625.4025.415,562
9/25/201425.4125.4625.4125.464,408
  • Showing 301-400 of 1,158 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 12
  • >>
Trading Center