$18.14 -0.24 (%) PowerShares ETF Shs Financial Preferred Portfolio Index Fund - NYSEARCA

May. 6, 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
5/6/201518.3718.3918.1318.141,010,280
5/5/201518.4418.4618.3718.38435,372
5/4/201518.4018.4818.3918.44272,807
5/1/201518.4318.4718.4218.42827,010
4/30/201518.4818.5118.4318.45508,002
4/29/201518.5218.5218.4718.48293,543
4/28/201518.5218.5618.5218.53227,182
4/27/201518.5318.5618.5318.53256,804
4/24/201518.5318.5618.5018.54157,768
4/23/201518.5218.5518.5018.53221,931
4/22/201518.5218.5718.5018.51208,014
4/21/201518.5018.5718.4918.52191,506
4/20/201518.5118.5518.4818.50345,027
4/17/201518.5318.5618.5218.53180,585
4/16/201518.5718.6018.5418.55468,809
4/15/201518.5718.5918.5518.57201,704
4/14/201518.6518.7218.6218.64253,540
4/13/201518.6418.7218.6218.63296,801
4/10/201518.6718.6718.6218.62207,023
4/9/201518.6118.6618.6118.63133,638
4/8/201518.6018.6518.6018.62131,926
4/7/201518.6018.6318.5818.60193,130
4/6/201518.6018.6318.6018.60172,972
4/2/201518.5818.6318.5718.6193,799
4/1/201518.5918.6018.5718.59169,662
3/31/201518.5518.6018.5518.60286,583
3/30/201518.5418.5818.5418.56151,505
3/27/201518.5418.5518.5218.54122,329
3/26/201518.5518.5718.5018.53185,496
3/25/201518.5418.5718.5118.56232,400
3/24/201518.5218.5518.5118.54153,361
3/23/201518.5118.5418.5018.53214,184
3/20/201518.4618.5318.4218.52335,103
3/19/201518.4318.4718.4218.45270,887
3/18/201518.3618.4718.3318.46501,169
3/17/201518.3918.4018.3518.36624,626
3/16/201518.3518.4118.3518.39319,041
3/13/201518.3818.3818.3318.35458,263
3/11/201518.4318.4818.4118.45261,875
3/10/201518.3718.4518.3618.43180,919
3/9/201518.4318.4718.3518.38570,782
3/6/201518.5318.5418.4018.41583,140
3/5/201518.5418.5818.5218.56185,185
3/4/201518.5418.5718.5218.55147,578
3/3/201518.4918.5418.4818.53192,377
3/2/201518.4818.5318.4618.50335,648
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center