$15.10 +0.02 (%) PwrShr ETF FTII Shs PowerShares Preferred Portfolio -

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PGX historical data

Date Open High Low Close Volume
5/27/201615.0915.1015.0815.101,250,660
5/26/201615.0815.0915.0715.081,497,410
5/25/201615.0815.0815.0515.071,734,820
5/24/201615.0915.1015.0415.071,841,110
5/23/201615.0415.0715.0315.071,827,080
5/20/201615.0115.0414.9915.041,793,160
5/19/201615.0315.0414.9614.992,455,350
5/18/201615.0815.0815.0115.042,201,420
5/17/201615.0815.0915.0515.071,953,470
5/16/201615.0415.0615.0315.061,697,610
5/13/201615.0215.0315.0015.021,766,320
5/12/201615.0815.0915.0715.081,819,290
5/11/201615.0915.0915.0515.071,879,740
5/10/201615.0915.0915.0515.082,558,760
5/9/201615.0815.0815.0515.072,193,280
5/6/201615.0315.0615.0115.061,876,600
5/5/201615.0315.0515.0015.021,880,610
5/4/201615.0015.0515.0015.051,999,210
5/3/201615.0115.0214.9815.012,731,960
5/2/201614.9915.0214.9615.024,924,640
4/29/201614.9514.9814.9314.982,344,070
4/28/201614.9414.9614.9114.951,551,790
4/27/201614.9114.9514.9014.951,694,040
4/26/201614.8914.9114.8914.901,147,890
4/25/201614.9014.9114.8714.891,663,290
4/22/201614.9014.9014.8814.901,449,560
4/21/201614.8814.9014.8814.901,427,360
4/20/201614.9014.9014.8714.891,764,390
4/19/201614.8514.8914.8314.893,297,100
4/18/201614.8014.8514.7914.832,248,760
4/15/201614.8414.8714.8014.813,093,060
4/14/201614.8914.9014.8814.901,434,450
4/13/201614.8914.8914.8514.892,167,480
4/12/201614.8314.8614.8214.861,282,680
4/11/201614.8314.8414.8114.822,830,310
4/8/201614.7714.8114.7414.812,089,260
4/7/201614.7714.7914.7114.741,864,330
4/6/201614.7314.8014.7314.771,842,560
4/5/201614.7214.7514.6714.732,420,600
4/4/201614.8414.8414.7014.733,560,150
4/1/201614.8914.9014.7214.7514,420,200
3/31/201614.9414.9414.9114.922,147,040
3/30/201614.8814.9314.8714.911,877,360
3/29/201614.8714.9014.8614.891,740,080
3/28/201614.8214.8814.8214.881,543,340
3/24/201614.7714.8414.7614.841,098,890
3/23/201614.8114.8214.7514.811,765,340
3/22/201614.7414.8014.7314.801,748,840
3/21/201614.7914.8014.7514.773,525,940
3/18/201614.7714.7914.7514.791,445,830
3/17/201614.7314.7614.7214.762,147,500
3/16/201614.6914.7314.6714.731,172,890
3/15/201614.7414.7414.6714.692,593,960
3/14/201614.8114.8114.7914.811,348,900
3/11/201614.7914.8214.7714.801,507,620
3/10/201614.7414.7814.7314.751,398,860
3/9/201614.7314.7414.7014.731,637,260
3/8/201614.7014.7314.6914.712,206,310
3/7/201614.6914.7314.6914.702,077,670
3/4/201614.7014.7314.6714.711,588,700
3/3/201614.7214.7314.6614.673,489,260
3/2/201614.7614.8014.6914.712,936,980
3/1/201614.7414.8114.6914.773,452,370
2/29/201614.7314.7314.6814.711,522,340
2/26/201614.7114.7314.6614.681,701,510
2/25/201614.6114.6714.5614.672,679,210
2/24/201614.4914.5914.4514.581,724,790
2/23/201614.5814.6014.5314.561,766,390
2/22/201614.6514.6714.5914.591,710,440
2/19/201614.5514.6014.5114.602,426,300
2/18/201614.5614.5814.5114.571,903,810
2/17/201614.4614.5414.4514.523,243,680
2/16/201614.2114.4014.2114.383,341,540
2/12/201614.1714.2014.0814.133,746,090
2/11/201614.2814.3313.9514.074,537,280
2/10/201614.3614.4914.3614.433,303,280
2/9/201614.3914.4014.2114.325,495,210
2/8/201614.6814.6814.4114.473,106,590
2/5/201614.7514.7614.6914.701,956,150
2/4/201614.8114.8114.7214.752,766,240
2/3/201614.8314.8614.7614.802,397,020
2/2/201614.8214.8314.8014.831,767,990
2/1/201614.7514.8414.7514.821,722,960
1/29/201614.7714.8314.7514.822,688,150
1/28/201614.7014.7414.6914.741,243,290
1/27/201614.6614.7214.6514.672,927,530
1/26/201614.7214.7214.6514.682,638,500
1/25/201614.7514.7714.6614.692,413,320
1/22/201614.8114.8414.7014.742,749,260
1/21/201614.7514.7514.6514.682,134,020
1/20/201614.7514.7514.5714.672,768,030
1/19/201614.8314.8314.7214.785,941,660
1/15/201614.8014.8014.6614.742,984,000
1/14/201614.9014.9114.8314.892,380,910
1/13/201614.9614.9714.8614.882,475,710
1/12/201614.9614.9714.9114.953,579,340
1/11/201615.0015.0214.9214.953,030,780
1/8/201614.9515.0014.9414.983,171,040
1/7/201614.9114.9814.8914.943,263,800
1/6/201614.9815.0214.9514.963,774,470
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center