$18.09 0.00 (%) PowerShares ETF Shs Financial Preferred Portfolio Index Fund - NYSEARCA

Dec. 22, 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
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
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center