$25.47 +0.04 (%) PwrShr ETF FTII Shs PowerShares Fundamental Invt Grade Corp Bond Portfolio ETF - NYSEARCA

Sep. 30, 2014 | 11:24 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PFIG historical data

Date Open High Low Close Volume
2/22/201325.5025.5525.5025.551,230
2/21/201325.4725.5325.4725.502,018
2/20/201325.4325.5025.4325.4510,550
2/19/201325.4925.5025.4825.492,887
2/15/201325.4225.4825.4225.468,736
2/14/201325.4525.5025.4125.429,634
2/13/201325.3825.4925.3825.4217,148
2/12/201325.5125.5125.4825.509,732
2/11/201325.5525.5625.5025.567,068
2/8/201325.4925.5625.4725.515,661
2/7/201325.5025.5525.4825.483,650
2/6/201325.4525.5625.4525.5013,749
2/5/201325.5025.5025.3825.4487,622
2/4/201325.5325.5525.4925.5419,272
2/1/201325.5025.5425.4525.5013,784
1/31/201325.4325.4725.4025.467,089
1/30/201325.4025.4825.3925.4212,966
1/29/201325.5025.5425.4525.5015,912
1/28/201325.5525.5625.4725.4810,804
1/25/201325.5825.6225.5425.5827,636
1/24/201325.6025.6625.5825.654,486
1/23/201325.6025.6825.6025.683,727
1/22/201325.6225.6725.5925.678,491
1/18/201325.6225.6425.5925.613,674
1/17/201325.5525.5725.5525.551,990
1/16/201325.5825.6325.5825.635,459
1/15/201325.6725.6725.5725.571,707
1/14/201325.7025.7025.6325.673,747
1/11/201325.6125.6625.5825.6612,468
1/10/201325.6025.6625.5925.615,512
1/9/201325.7125.7125.6425.6843,723
1/8/201325.6325.7025.6325.702,141
1/7/201325.7225.7225.7225.72862
1/4/201325.6025.6625.5725.661,874
1/3/201325.6325.6725.6325.6411,714
1/2/201325.6525.7025.6225.6761,195
12/31/201225.6925.6925.6425.6918,189
12/28/201225.7825.7825.6525.704,151
12/27/201225.6325.6625.5625.631,050
12/26/201225.6325.6525.6225.641,574
12/24/201225.5425.6025.5425.60866
12/21/201225.5425.6425.5425.615,749
12/20/201225.5825.6625.5625.567,414
12/19/201225.5425.6825.5425.615,530
12/18/201225.6225.6325.5325.5817,753
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
  • Showing 401-500 of 761 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 8
  • >>
Trading Center