$18.49 +0.03 (%) PowerShares ETF Shs Financial Preferred Portfolio Index Fund - NYSEARCA

Feb. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PGF historical data

Date Open High Low Close Volume
2/27/201518.4818.5018.4618.49250,205
2/26/201518.4718.5018.4418.46169,551
2/25/201518.4218.5018.4218.47234,673
2/24/201518.3718.4618.3518.43571,122
2/23/201518.2318.4018.2318.37447,459
2/20/201518.3218.3818.3218.33542,321
2/19/201518.3118.3518.3018.35143,910
2/18/201518.4018.4018.2718.35631,483
2/17/201518.4518.4818.4118.42251,033
2/13/201518.4518.4918.4418.45330,709
2/12/201518.5318.5518.5218.53207,824
2/11/201518.4918.5218.4618.50322,506
2/10/201518.4918.5118.4618.47181,967
2/9/201518.4718.5118.4618.50235,298
2/6/201518.4918.5018.4418.45347,296
2/5/201518.5218.5218.4718.51421,122
2/4/201518.4918.5218.4718.50371,368
2/3/201518.5518.5618.4818.49957,169
2/2/201518.5218.5618.5218.54684,284
1/30/201518.4818.5318.4718.50253,423
1/29/201518.4618.4918.4518.47246,905
1/28/201518.4418.4818.4318.48265,467
1/27/201518.3918.4518.3918.45191,313
1/26/201518.3718.4218.3718.39237,305
1/23/201518.3318.3918.3318.37176,361
1/22/201518.3518.3618.3218.34285,512
1/21/201518.3018.3518.3018.33202,903
1/20/201518.3318.3518.3018.31259,250
1/16/201518.2418.3318.1818.30269,441
1/15/201518.2918.3118.2218.24352,391
1/14/201518.3818.4018.3618.39220,292
1/13/201518.3918.4018.3618.40466,613
1/12/201518.3918.4118.3518.39161,132
1/9/201518.3818.4018.3618.38323,072
1/8/201518.3518.4118.3518.36162,888
1/6/201518.3018.3518.2518.34276,431
1/5/201518.3818.3818.3018.31366,288
1/2/201518.2618.3718.2618.37221,925
12/31/201418.2418.2818.2118.26292,172
12/30/201418.1618.2418.1518.20199,618
12/29/201418.1118.1818.1018.17405,166
12/26/201418.1018.1618.0918.13183,021
12/24/201418.1218.1318.0718.08319,859
12/23/201418.1118.1518.0918.13239,937
12/22/201418.0818.1218.0718.09281,663
12/19/201418.0718.1318.0618.09276,465
12/18/201418.0718.1018.0518.08392,985
12/17/201417.9518.0517.9518.04436,909
12/16/201417.9918.0217.9517.95636,294
12/15/201418.1018.1118.0018.01431,789
12/12/201418.1518.1918.1518.16272,053
12/11/201418.1918.2318.1618.17361,787
12/10/201418.1618.1818.1418.16203,571
12/9/201418.1718.1918.1118.17213,528
12/8/201418.1518.1918.1218.17194,686
12/5/201418.1418.1918.1418.15202,915
12/4/201418.2118.2118.1118.14468,842
12/3/201418.2818.2818.2018.22207,778
12/2/201418.2518.2818.2318.27195,599
12/1/201418.3018.3118.2518.26841,200
11/28/201418.3018.3218.2818.28697,325
11/26/201418.2418.3218.2418.30551,311
11/25/201418.2418.2718.2418.25387,628
11/24/201418.2318.2617.9118.26431,855
11/21/201418.2618.2618.2218.24331,160
11/20/201418.2518.2618.2318.25282,584
11/19/201418.2618.2718.2418.24162,170
11/19/20144.314.354.224.251,878,030
11/18/201418.2418.3018.2418.271,652,580
11/17/201418.2418.2818.2318.24434,069
11/14/201418.2118.2518.1718.24254,619
11/13/201418.2718.3018.2618.28106,671
11/12/201418.2418.2818.2418.27150,824
11/11/201418.2518.2718.2418.25219,623
11/10/201418.2418.2618.2018.24213,655
11/7/201418.1818.2518.1618.22197,747
11/6/201418.1618.1918.1518.18180,389
11/5/201418.1918.2018.1518.15305,524
11/4/201418.1318.2018.1318.19450,077
11/3/201418.1318.1818.1318.15182,019
10/31/201418.1418.1718.1118.15221,304
10/30/201418.1018.1418.0918.11162,768
10/29/201418.1118.1418.0818.10246,424
10/28/201418.1018.1318.1018.11299,927
10/27/201418.0618.1118.0618.10190,793
10/24/201418.0518.1018.0518.07127,014
10/23/201418.0918.0918.0418.05136,478
10/22/201418.0318.0618.0218.04290,414
10/21/201418.0218.0518.0018.03195,415
10/20/201417.9818.0217.9618.00353,022
10/17/201417.9618.0117.9517.97306,962
10/16/201417.8817.9817.8817.94375,753
10/15/201417.9617.9817.8717.95344,180
10/14/201418.0018.0817.9918.05268,688
10/13/201417.9818.0217.9717.99171,657
10/10/201418.0318.0317.9618.00223,219
10/9/201418.0518.0618.0118.02255,464
10/8/201418.0018.0617.9918.05143,460
10/7/201418.0018.0317.9917.99338,003
10/6/201418.0218.0718.0218.02194,797
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center