PwrShr ETF FTII Shs PowerShares Fundamental Invt Grade Corp Bond Portfolio ETF $25.50

up +0.05


28/7/2014 01:39 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
12/17/201225.6925.6925.6425.6721,475
12/14/201225.7025.7025.6125.611,599
12/13/201225.6725.7625.6725.728,384
12/12/201225.8625.8625.7325.8122,480
12/11/201225.9125.9125.7825.864,960
12/10/201225.8725.8825.8725.881,096
12/7/201225.8225.8825.8225.88744
12/6/201225.9025.9025.8925.89800
12/5/201225.8825.8925.8825.891,185
12/4/201225.8125.9025.8125.846,130
12/3/201225.8325.8525.8325.846,627
11/30/201225.7925.8525.7725.848,202
11/29/201225.8125.8225.7425.824,447
11/28/201225.7725.8125.7725.802,705
11/27/201225.7925.8125.7325.817,456
11/26/201225.7525.7625.7525.76750
11/23/201225.7325.7525.7325.75844
11/21/201225.6625.7525.6625.756,901
11/20/201225.6925.8425.6625.774,650
11/19/201225.8525.8625.8125.862,191
11/16/201225.7425.8025.7125.765,516
11/15/201225.8025.8025.8025.80617
11/14/201225.7925.9025.7025.906,377
11/13/201225.8625.8625.8425.84200
11/12/201225.8325.8525.8125.854,238
11/9/201225.8125.8225.8025.815,400
11/8/201225.8925.8925.7525.864,056
11/7/201225.8925.9525.8625.921,849
11/6/201225.9425.9425.8525.8522,926
11/5/201225.9325.9425.9025.903,172
11/2/201225.8925.8925.8925.890
11/1/201225.8725.8925.8425.897,776
10/31/201225.8625.8825.8025.873,926
10/26/201225.7325.8225.7325.82340
10/25/201225.7625.7725.6825.763,730
10/24/201225.8225.9225.8225.837,100
10/23/201225.8025.8125.7725.8112,390
10/22/201225.8325.8325.8025.823,535
10/19/201225.8525.8725.7925.8710,205
10/18/201225.8525.8625.8225.828,080
10/17/201226.0326.0325.8125.857,933
10/16/201225.9025.9025.8325.833,545
10/15/201225.9025.9025.8325.902,097
10/12/201225.8225.9325.8225.896,951
10/11/201225.8425.8925.8225.898,040
10/10/201225.7926.2425.7825.8434,627
10/9/201225.8125.8625.7225.79166,204
10/8/201225.7625.8325.7625.83774
10/5/201225.8125.8225.7925.792,450
10/4/201225.8725.8825.8425.841,830
10/3/201225.7525.8025.7425.7626,656
10/2/201225.7725.7725.7525.755,686
10/1/201225.7625.8125.7325.819,700
9/28/201225.7525.8325.7225.737,233
9/27/201225.7325.7925.7025.7817,085
9/26/201225.8125.8125.7025.7610,554
9/25/201225.7925.7925.6625.7724,809
9/24/201225.7725.8025.7425.762,574
9/21/201225.6925.7525.6925.75609
9/20/201225.6325.7125.5625.5642,466
9/19/201225.7225.7425.5925.701,554
9/18/201225.5625.7325.5625.636,855
9/17/201225.6125.6525.4925.603,570
9/14/201225.5625.6225.5625.5910,195
9/13/201225.6125.6725.6125.662,390
9/12/201225.6125.6425.4825.589,890
9/11/201225.7025.7125.5925.705,857
9/10/201225.6925.7125.6825.718,634
9/7/201225.7425.7525.6025.602,914
9/6/201225.6725.6925.5325.5312,115
9/5/201225.6925.7325.6525.7314,527
9/4/201225.7125.7125.6925.703,447
8/31/201225.6425.7325.6225.7323,958
8/30/201225.6325.6425.5125.624,915
8/29/201225.6025.6225.5725.6018,448
8/28/201225.6225.6525.5425.6322,173
8/27/201225.5725.6025.5425.6014,206
8/24/201225.6225.6225.5825.601,523
8/23/201225.6425.6425.5125.6233,129
8/22/201225.4025.5425.4025.545,624
8/21/201225.4625.5125.3425.482,496
8/20/201225.4825.5525.3425.5010,590
8/17/201225.3325.5625.3325.551,313
8/16/201225.5025.5025.4525.461,200
8/15/201225.4525.4825.4025.446,783
8/14/201225.5725.6125.4025.615,387
8/13/201225.6425.6825.6225.6515,225
8/10/201225.4525.6525.4325.636,008
8/9/201225.7025.7025.4325.6625,882
8/8/201225.6825.6825.6325.632,158
8/7/201225.6925.6925.4825.482,738
8/6/201225.7525.7725.7425.7516,116
8/3/201225.6925.7225.6625.72922
8/2/201225.7025.7825.6825.7837,248
8/1/201225.5325.6325.5325.631,600
7/31/201225.6825.6925.6325.657,283
7/30/201225.6225.6425.5225.6422,000
7/27/201225.5925.7925.4325.45304,914
7/26/201225.6525.6825.6525.671,400
7/25/201225.6425.6625.6425.66700
Trading Center