$17.85 +0.01 (%) PowerShares ETF Shs Financial Preferred Portfolio Index Fund - NYSEARCA

Sep. 16, 2014 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PGF historical data

Date Open High Low Close Volume
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
6/2/201418.1918.2218.1618.16155,023
5/30/201418.1918.1918.1418.16195,439
5/29/201418.1418.1918.1018.17250,720
5/28/201418.0718.1318.0718.09198,103
5/27/201418.0718.0918.0318.07524,072
5/23/201418.0518.0818.0118.04246,893
5/22/201418.1218.1318.0318.04256,561
5/21/201418.1418.1418.0918.10216,078
5/20/201418.0918.1318.0718.13175,362
5/19/201418.0418.0918.0418.09163,875
5/16/201418.0318.0718.0218.05160,448
5/15/201418.0018.1217.9218.03180,812
5/13/201418.1118.1118.0818.11307,861
5/12/201418.1018.1118.0518.08150,783
5/8/201418.0918.1018.0618.09110,452
5/7/201418.0418.0818.0318.08142,718
5/6/201418.0718.0718.0218.04121,180
5/5/201418.0218.0518.0018.04145,554
5/2/201418.0218.0417.9818.02988,476
5/1/201417.9718.0517.9518.05273,911
4/30/201417.9517.9917.9417.94246,396
4/29/201417.9517.9717.8917.95154,490
4/28/201417.8817.9517.8617.95260,189
4/25/201417.8217.8717.8217.86158,716
4/24/201417.8217.8517.8017.80178,251
4/23/201417.8117.8517.8017.85129,845
4/22/201417.8117.8317.7817.83212,312
4/21/201417.8117.8417.7617.79218,982
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center