POWERSHARES FINANCIAL PFD $18.62

down -0.06


22/5/2013 04:22 PM  |  NYSEARCA : PGF  |  Industries :
Type:

PGF historical data

Date Open High Low Close Volume
5/21/2013 18.67 18.68 18.64 18.68 4607
5/20/2013 18.65 18.67 18.63 18.66 5206
5/17/2013 18.61 18.66 18.59 18.66 5268
5/16/2013 18.57 18.63 18.57 18.62 7061
5/15/2013 18.69 18.69 18.58 18.59 8204
5/14/2013 18.80 18.80 18.75 18.75 4742
5/13/2013 18.81 18.83 18.77 18.78 5402
5/10/2013 18.84 18.85 18.81 18.82 5534
5/9/2013 18.84 18.85 18.81 18.83 7766
5/8/2013 18.81 18.84 18.79 18.82 10298
5/7/2013 18.74 18.83 18.74 18.83 4878
5/6/2013 18.71 18.75 18.71 18.73 5043
5/3/2013 18.75 18.79 18.72 18.72 4193
5/2/2013 18.68 18.74 18.66 18.72 5161
5/1/2013 18.68 18.71 18.64 18.65 5023
4/30/2013 18.66 18.70 18.65 18.68 4190
4/29/2013 18.58 18.66 18.57 18.64 5271
4/26/2013 18.54 18.58 18.54 18.57 9662
4/25/2013 18.55 18.56 18.54 18.54 2801
4/24/2013 18.53 18.55 18.50 18.53 2836
4/23/2013 18.49 18.55 18.48 18.52 3890
4/22/2013 18.50 18.53 18.47 18.48 4661
4/19/2013 18.54 18.57 18.49 18.49 10610
4/18/2013 18.51 18.55 18.51 18.53 4903
4/17/2013 18.49 18.53 18.46 18.51 8699
4/16/2013 18.48 18.51 18.48 18.50 8036
4/15/2013 18.48 18.50 18.46 18.48 3739
4/12/2013 18.52 18.56 18.51 18.56 9914
4/11/2013 18.54 18.57 18.53 18.54 6656
4/10/2013 18.54 18.57 18.53 18.55 5956
4/9/2013 18.53 18.54 18.51 18.54 5770
4/8/2013 18.52 18.53 18.51 18.53 6475
4/5/2013 18.48 18.52 18.47 18.52 4912
4/4/2013 18.52 18.53 18.50 18.53 3101
4/3/2013 18.55 18.55 18.50 18.50 3386
4/2/2013 18.54 18.55 18.53 18.55 3911
4/1/2013 18.53 18.54 18.50 18.53 3000
3/28/2013 18.51 18.54 18.50 18.53 4640
3/27/2013 18.50 18.50 18.48 18.50 5988
3/26/2013 18.54 18.54 18.50 18.52 3762
3/25/2013 18.52 18.53 18.51 18.52 3558
3/22/2013 18.52 18.54 18.52 18.53 4882
3/21/2013 18.49 18.53 18.49 18.52 6335
3/20/2013 18.50 18.51 18.48 18.51 6442
3/19/2013 18.50 18.50 18.47 18.49 2987
3/18/2013 18.46 18.50 18.45 18.50 6121
3/15/2013 18.49 18.49 18.46 18.47 3453
3/14/2013 18.56 18.60 18.55 18.57 7237
3/13/2013 18.53 18.56 18.53 18.56 3454
3/12/2013 18.56 18.56 18.53 18.54 4027
3/11/2013 18.55 18.55 18.53 18.55 8118
3/8/2013 18.57 18.57 18.53 18.55 3514
3/7/2013 18.54 18.55 18.53 18.55 3905
3/6/2013 18.54 18.54 18.50 18.51 4576
3/5/2013 18.53 18.54 18.52 18.54 4885
3/4/2013 18.47 18.52 18.47 18.52 9010
3/1/2013 18.48 18.49 18.47 18.49 1795
2/28/2013 18.51 18.52 18.49 18.51 3184
2/27/2013 18.47 18.51 18.47 18.51 3138
2/26/2013 18.46 18.49 18.45 18.49 4609
2/25/2013 18.47 18.47 18.44 18.44 3152
2/22/2013 18.44 18.46 18.43 18.45 2647
2/21/2013 18.40 18.44 18.40 18.44 3328
2/20/2013 18.43 18.43 18.42 18.43 1560
2/19/2013 18.44 18.44 18.42 18.43 2897
2/15/2013 18.44 18.44 18.41 18.43 3095
2/14/2013 18.50 18.52 18.47 18.52 3566
2/13/2013 18.49 18.50 18.46 18.49 2189
2/12/2013 18.46 18.48 18.46 18.48 3721
2/11/2013 18.45 18.47 18.44 18.46 2884
2/8/2013 18.44 18.47 18.44 18.45 3326
2/7/2013 18.44 18.45 18.42 18.44 2691
2/6/2013 18.41 18.45 18.39 18.44 3072
2/5/2013 18.43 18.45 18.42 18.45 4722
2/4/2013 18.44 18.44 18.40 18.42 2922
2/1/2013 18.42 18.45 18.41 18.45 3002
1/31/2013 18.44 18.45 18.41 18.43 3371
1/30/2013 18.45 18.45 18.40 18.42 5993
1/29/2013 18.46 18.46 18.43 18.45 3886
1/28/2013 18.51 18.51 18.46 18.47 5452
1/25/2013 18.48 18.51 18.47 18.51 6593
1/24/2013 18.53 18.54 18.48 18.49 7221
1/23/2013 18.54 18.55 18.52 18.53 3183
1/22/2013 18.56 18.56 18.51 18.54 6676
1/18/2013 18.50 18.54 18.49 18.53 6872
1/17/2013 18.49 18.50 18.47 18.50 4662
1/16/2013 18.48 18.50 18.45 18.46 5829
1/15/2013 18.50 18.50 18.48 18.50 2792
1/14/2013 18.62 18.63 18.59 18.60 5220
1/11/2013 18.59 18.61 18.58 18.61 5642
1/10/2013 18.59 18.60 18.55 18.60 6599
1/9/2013 18.57 18.57 18.52 18.57 5145
1/8/2013 18.49 18.55 18.47 18.55 6298
1/7/2013 18.48 18.50 18.45 18.50 4043
1/4/2013 18.40 18.48 18.40 18.48 5176
1/3/2013 18.43 18.43 18.36 18.39 4488
1/2/2013 18.35 18.38 18.34 18.37 5832
12/31/2012 18.28 18.29 18.24 18.28 4020
12/28/2012 18.24 18.30 18.22 18.29 3749
12/27/2012 18.25 18.26 18.22 18.23 5677
Marketplace
Trading Center