$18.26 +0.01 (%) PowerShares ETF Shs Financial Preferred Portfolio Index Fund - NYSEARCA

Aug. 31, 2015 | 02:25 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PGF historical data

Date Open High Low Close Volume
8/28/201518.2318.2618.1918.25298,905
8/27/201518.1818.2318.1618.20347,842
8/26/201518.0918.1618.0418.14530,412
8/25/201518.0918.1518.0018.09506,024
8/24/201518.1018.1112.2417.972,679,260
8/21/201518.2818.3118.2518.26360,646
8/20/201518.3218.3318.3018.30233,234
8/19/201518.3418.3418.3018.32167,523
8/18/201518.3418.3818.3218.32689,518
8/17/201518.3618.3918.3318.36278,838
8/14/201518.3818.3818.3218.36159,160
8/13/201518.4418.4618.4018.43329,609
8/12/201518.4118.4618.4018.44232,907
8/11/201518.4318.4418.4018.44178,525
8/10/201518.3918.4318.3918.41297,058
8/7/201518.3918.4018.3718.38150,933
8/6/201518.3918.4018.3718.39351,223
8/5/201518.3918.4118.3818.40256,250
8/4/201518.3918.4218.3818.39335,624
8/3/201518.3918.4018.3718.39186,920
7/31/201518.3418.3818.3018.37288,425
7/30/201518.3118.3518.3118.33355,205
7/29/201518.3318.3518.3118.32150,090
7/28/201518.2818.3418.2518.34176,081
7/27/201518.3218.3318.2118.29299,656
7/24/201518.3218.3218.2918.32294,194
7/23/201518.3418.3518.2918.34465,080
7/22/201518.3718.3818.3218.33219,094
7/21/201518.3718.3818.3518.38200,615
7/20/201518.3418.4018.3118.38586,940
7/17/201518.3318.3518.3118.33290,518
7/16/201518.2518.3318.2518.32234,372
7/15/201518.2218.2718.2218.25389,620
7/14/201518.2818.3018.2718.30125,323
7/13/201518.2418.3018.2418.28675,803
7/10/201518.2318.2618.2318.25152,462
7/9/201518.2118.2518.2118.22102,241
7/8/201518.2018.2418.1818.19145,532
7/7/201518.2118.2518.2018.23213,768
7/6/201518.2218.2418.2018.22127,217
7/2/201518.1818.2518.1818.22124,836
7/1/201518.1818.2118.1618.19214,781
6/30/201518.1518.1818.1218.17161,225
6/29/201518.1418.1418.1018.12230,195
6/26/201518.1718.2018.1618.18160,001
6/25/201518.1818.2018.1618.18156,637
6/24/201518.1418.2118.1118.20536,860
6/23/201518.1418.1818.1418.15182,258
6/22/201518.1618.1918.1518.15216,898
6/19/201518.1318.1718.1318.15145,264
6/18/201518.1818.2418.1518.15243,697
6/17/201518.2418.2418.1918.20133,145
6/16/201518.1718.2418.1718.23146,122
6/15/201518.1518.2118.1318.19191,266
6/12/201518.2518.3018.2518.27162,693
6/11/201518.2518.2818.2518.28132,139
6/10/201518.2218.2718.2218.25200,790
6/9/201518.2918.3318.2418.26279,658
6/8/201518.3218.3318.2918.31161,546
6/5/201518.3218.3618.2818.32208,223
6/4/201518.2718.3718.2518.36242,526
6/3/201518.3318.3518.3118.31280,857
6/2/201518.3518.3718.3318.35173,472
6/1/201518.4118.4218.3718.37264,181
5/29/201518.4118.4118.3818.40152,003
5/28/201518.4018.4218.3918.40200,632
5/27/201518.4118.4218.3918.41212,859
5/26/201518.4218.4318.4018.41218,624
5/22/201518.3918.4318.3818.42269,968
5/21/201518.3618.4118.3418.39238,883
5/20/201518.3518.3718.3118.35287,340
5/19/201518.3418.3418.2518.32281,427
5/18/201518.3718.3718.2918.32256,910
5/15/201518.3518.3718.3218.34342,480
5/14/201518.3518.4618.3118.41262,621
5/13/201518.2618.3618.2518.34260,653
5/12/201518.1418.2818.1118.25253,276
5/11/201518.3418.3418.1818.20457,982
5/8/201518.2418.3718.2118.33313,572
5/7/201518.1318.2318.1318.19578,170
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!