$18.07 +0.02 (%) PowerShares ETF Shs Financial Preferred Portfolio Index Fund - NYSEARCA

Oct. 24, 2014 | 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
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
10/3/201418.0018.0217.9818.02158,507
10/2/201417.9618.0017.9317.98202,217
10/1/201418.0118.0417.9717.98355,362
9/30/201417.9618.0117.9318.01361,511
9/29/201417.8817.9617.8817.96394,436
9/26/201417.8817.9517.8617.93293,665
9/25/201417.9417.9417.9017.91302,059
9/24/201417.9317.9517.9217.95492,931
9/23/201417.9217.9417.9017.92146,280
9/22/201417.9717.9717.9217.92239,003
9/19/201417.9317.9717.9317.95161,204
9/18/201417.8817.9417.8617.91175,406
9/17/201417.8417.8917.8417.87186,038
9/16/201417.8617.8617.8117.83255,456
9/15/201417.8517.8517.7817.84301,317
9/12/201417.9317.9317.8817.90446,818
9/11/201417.9317.9817.9217.95166,131
9/10/201417.9217.9817.9217.95250,712
9/9/201418.0118.0317.9617.96346,961
9/8/201418.0218.0818.0118.02177,868
9/5/201418.0418.0818.0018.04217,040
9/4/201418.1918.1918.0118.01296,916
9/3/201418.1418.1818.1018.17169,323
9/2/201418.2518.2518.1818.20196,808
8/29/201418.2518.2618.2318.25182,496
8/28/201418.2318.2518.2018.24150,348
8/27/201418.2118.2318.1918.23209,532
8/26/201418.1918.2018.1718.19284,169
8/25/201418.1718.1918.1718.19102,712
8/22/201418.1718.1818.1518.16124,502
8/21/201418.1318.1818.1318.14217,512
8/20/201418.1218.1618.1218.14107,619
8/19/201418.1718.1918.1318.15148,148
8/18/201418.1018.1918.1018.14162,063
8/15/201418.1118.1318.0618.10124,915
8/14/201418.1518.2018.1218.18290,277
8/13/201418.0918.1518.0618.14134,544
8/12/201418.0318.0718.0318.0696,313
8/11/201418.0318.0718.0318.04158,785
8/8/201418.0318.0718.0118.01122,737
8/7/201417.9318.0317.9318.03155,714
8/6/201417.9017.9617.9017.95202,265
8/5/201417.9017.9717.9017.92245,839
8/4/201417.9617.9817.9117.93217,073
8/1/201418.0018.0217.9117.95585,276
7/31/201418.0818.1618.0018.00694,023
7/30/201418.1918.2018.1318.13155,892
7/29/201418.1418.1918.1418.18249,832
7/28/201418.1418.1718.1218.14165,678
7/25/201418.1418.1418.1018.12127,721
7/24/201418.1218.1518.1018.12269,251
7/23/201418.1218.1518.0918.14113,376
7/22/201418.1318.1518.0818.11490,618
7/21/201418.1318.1518.1118.15123,574
7/18/201418.0718.1618.0318.15229,085
7/17/201418.1518.1518.0618.06377,474
7/16/201418.1518.1818.1118.13450,984
7/15/201418.1518.2218.1218.14200,150
7/14/201418.2718.3218.2718.27131,452
7/11/201418.2018.2918.2018.27239,822
7/10/201418.2218.2418.2018.20174,498
7/9/201418.2518.2518.2018.24118,618
7/8/201418.2218.2318.1818.22157,658
7/7/201418.2118.2218.1718.20185,991
7/3/201418.2018.2218.1318.17204,744
7/2/201418.2418.2418.1818.23121,139
7/1/201418.2218.2518.1918.24212,506
6/30/201418.2118.2218.1918.20290,285
6/27/201418.1718.1918.1518.16150,116
6/26/201418.1418.1618.1318.15184,851
6/25/201418.1118.1518.1018.12148,227
6/24/201418.1018.1318.0518.09205,144
6/20/201418.0718.0818.0418.08199,230
6/19/201418.0918.1018.0418.05154,750
6/18/201418.0418.0718.0118.06176,700
6/17/201418.0018.0417.9918.00337,862
6/16/201418.0418.0718.0118.03209,842
6/13/201418.0218.0618.0218.03195,515
6/12/201418.0718.1318.0418.12214,402
6/11/201418.0818.1218.0318.07149,796
6/10/201418.1018.1418.0518.06190,834
6/9/201418.1018.1318.0818.11166,483
6/6/201418.0918.1018.0618.08152,399
6/5/201418.0118.0717.9618.03198,188
6/4/201418.0918.1017.8718.01512,319
6/3/201418.1818.2018.0618.07172,189
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center