$14.13 +0.06 (%) PwrShr ETF FTII Shs PowerShares Preferred Portfolio - NYSEARCA

Feb. 12, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PGX historical data

Date Open High Low Close Volume
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
1/5/201615.0715.0915.0015.066,042,820
1/4/201614.9215.0414.8515.0315,708,400
12/31/201514.9414.9514.9114.95922,417
12/30/201514.9214.9414.8814.941,118,560
12/29/201514.8614.9014.8514.901,784,910
12/28/201514.8014.8414.7714.841,149,540
12/24/201514.7614.7914.7514.79680,371
12/23/201514.7114.7614.7114.751,290,670
12/22/201514.7214.7514.6914.714,622,770
12/21/201514.6814.7214.6714.721,044,780
12/18/201514.6814.6914.6514.672,135,790
12/17/201514.6314.6814.6214.671,971,400
12/16/201514.5114.6014.5114.601,813,710
12/15/201514.4314.5714.4314.483,046,400
12/14/201514.7514.7614.4914.503,552,810
12/11/201514.8114.8214.7514.753,046,840
12/10/201514.8314.8414.8014.81895,056
12/9/201514.8314.8314.8014.821,162,580
12/8/201514.8214.8214.7914.821,407,390
12/7/201514.8714.8714.8014.821,332,090
12/4/201514.8514.8614.8314.861,273,740
12/3/201514.8714.8914.8214.851,610,270
12/2/201514.8914.9014.8614.881,302,070
12/1/201514.8814.9014.8714.901,265,200
11/30/201514.9114.9114.8714.871,027,490
11/27/201514.8514.9014.8314.89479,083
11/25/201514.8414.8514.8114.85887,275
11/24/201514.7814.8414.7814.831,356,240
11/23/201514.7814.8014.7714.791,729,020
11/20/201514.7814.7914.7614.791,221,350
11/19/201514.7514.7814.7514.77964,271
11/18/201514.7614.7714.7314.761,717,530
11/17/201514.7414.7614.7314.75923,188
11/16/201514.7614.7914.7414.75873,996
11/13/201514.7914.8114.7614.79850,048
11/12/201514.8514.8714.8114.861,871,640
11/11/201514.8114.8614.7814.86910,352
11/10/201514.7514.8014.7514.80629,907
11/9/201514.7814.7814.7014.752,037,000
11/6/201514.8714.8814.7514.802,077,460
11/5/201514.8714.8814.8414.88973,301
11/4/201514.8714.8714.8114.855,019,190
11/3/201514.8714.8714.8314.852,093,100
10/30/201514.8214.8514.7814.81888,062
10/29/201514.8314.8314.7814.81975,594
10/28/201514.7914.8514.7814.801,194,570
10/27/201514.8014.8214.7614.803,963,370
10/26/201514.7914.8114.7714.81850,763
10/23/201514.8014.8214.7614.79961,000
10/22/201514.7714.7914.7514.79956,054
10/21/201514.7414.7514.7014.75848,676
10/20/201514.7114.7214.6714.721,248,480
10/19/201514.7014.7114.6714.691,212,470
10/16/201514.7114.7114.6714.701,027,250
10/15/201514.6514.7314.6314.698,588,260
10/14/201514.7114.7214.6914.70749,036
10/13/201514.6814.7014.6714.69662,262
10/12/201514.6614.6814.6414.67806,417
10/9/201514.6714.6814.6414.66775,031
10/8/201514.6614.6714.6314.66885,182
10/7/201514.6514.6914.6314.651,482,270
10/6/201514.6314.6414.6114.631,603,240
10/5/201514.5614.6414.5614.642,469,080
10/2/201514.5514.5714.4714.551,155,350
10/1/201514.5914.6014.5314.551,478,450
9/30/201514.6214.6514.5814.581,032,410
9/29/201514.6014.6114.5714.581,229,100
9/28/201514.6414.6614.5914.60890,281
9/25/201514.6314.6814.6114.63640,602
9/24/201514.6014.6214.5914.62625,349
9/23/201514.5914.6114.5814.60706,790
9/22/201514.5614.5814.5414.58841,563
9/21/201514.5714.5914.5614.59711,122
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center