$14.74 +0.07 (%) PwrShr ETF FTII Shs PowerShares Preferred Portfolio - NYSEARCA

Nov. 26, 2014 | 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
11/26/201414.6514.7414.6514.74470,426
11/25/201414.6714.6914.6514.67618,542
11/24/201414.6414.6714.6414.64507,126
11/21/201414.7114.7114.6314.63945,959
11/20/201414.6514.6714.6414.67433,113
11/19/201414.6814.6814.6514.65523,662
11/18/201414.6914.7014.6714.68697,240
11/17/201414.6314.6914.6314.684,253,830
11/14/201414.6514.6514.6214.65564,247
11/13/201414.7014.7114.6914.71877,053
11/12/201414.7114.7114.6714.69570,999
11/11/201414.6714.7014.6614.681,169,910
11/10/201414.6714.6814.6614.67746,276
11/7/201414.6414.6714.6214.66690,332
11/6/201414.6114.6314.6114.63606,553
11/5/201414.6414.6514.6114.61825,127
11/4/201414.6114.6314.6014.63753,038
11/3/201414.6114.6214.5814.611,344,320
10/31/201414.5914.6214.5714.60626,388
10/30/201414.5514.5814.5214.57459,261
10/29/201414.5714.5814.5314.55589,212
10/28/201414.5414.5614.5414.55515,960
10/27/201414.5414.5514.5014.54298,751
10/24/201414.5414.5414.5014.54540,743
10/23/201414.5514.5714.5114.53649,274
10/22/201414.5014.5314.4814.51765,887
10/21/201414.4714.5014.4714.48393,684
10/20/201414.4414.4714.4214.45581,810
10/17/201414.4414.4614.4214.42534,646
10/16/201414.3414.4414.3314.39792,263
10/15/201414.4114.4314.3514.39878,551
10/14/201414.4914.5114.4614.49640,944
10/13/201414.4314.4814.4214.45406,071
10/10/201414.4614.4814.4214.43345,476
10/9/201414.4814.5114.4614.47738,397
10/8/201414.4914.5114.4414.51519,604
10/7/201414.4814.4814.4414.44654,937
10/6/201414.4414.4914.4414.47864,918
10/3/201414.4114.4714.4114.43620,851
10/2/201414.4214.4514.3914.401,641,050
10/1/201414.4814.4914.3914.404,432,060
9/30/201414.4514.4914.4314.46345,501
9/29/201414.3914.4314.3714.421,072,850
9/26/201414.3614.4014.3514.40581,980
9/25/201414.4114.4114.3514.38602,253
9/24/201414.4014.4214.3614.39332,531
9/23/201414.3714.4114.3514.41508,002
9/22/201414.4114.4214.3714.37553,731
9/19/201414.4114.4314.3614.37830,129
9/18/201414.3914.4114.3714.37457,454
9/17/201414.3514.3714.3514.36368,450
9/16/201414.3014.3414.2914.31688,916
9/15/201414.3314.3314.3014.31354,130
9/12/201414.4314.4314.3514.37561,449
9/11/201414.4014.4414.4014.44509,417
9/10/201414.4514.4514.4014.41750,303
9/9/201414.4614.4814.4214.42493,096
9/8/201414.5114.5314.4514.46349,514
9/5/201414.4814.5114.4414.481,057,730
9/4/201414.5914.5914.4614.46683,164
9/3/201414.5814.6214.5514.601,218,990
9/2/201414.6714.6714.6014.611,197,640
8/29/201414.6714.6814.6314.65436,766
8/28/201414.6514.6614.6314.64544,779
8/27/201414.6314.6414.6114.64440,801
8/26/201414.5914.6414.5914.62450,462
8/25/201414.5914.6114.5714.60430,605
8/22/201414.5914.5914.5714.57302,659
8/21/201414.5614.5914.5614.57347,622
8/20/201414.5714.5814.5514.56547,205
8/19/201414.6014.6014.5714.59421,266
8/18/201414.5214.5914.5214.581,587,700
8/15/201414.5214.5514.5014.55442,604
8/14/201414.5614.6114.5514.59921,914
8/13/201414.5514.5714.5314.55498,106
8/12/201414.5014.5214.4814.51300,482
8/11/201414.4814.5014.4714.49333,243
8/8/201414.4714.4914.4614.47420,867
8/7/201414.4014.4714.4014.47591,477
8/6/201414.3414.3914.3314.38553,894
8/5/201414.3914.3914.3414.35822,876
8/4/201414.4214.4214.3514.38702,819
8/1/201414.4114.4514.3314.381,272,770
7/31/201414.5514.5514.4114.423,303,460
7/30/201414.6114.6114.5514.56345,425
7/29/201414.6014.6114.5814.59379,834
7/28/201414.5914.6014.5614.59468,230
7/25/201414.5714.5814.5314.57461,100
7/24/201414.5714.5814.5514.56439,025
7/23/201414.5414.5614.5114.56456,632
7/22/201414.5814.5814.5014.52946,494
7/21/201414.5614.5814.5414.541,090,650
7/18/201414.5114.5714.5114.54682,639
7/17/201414.5914.5914.5114.51387,508
7/16/201414.5814.5914.5614.58507,012
7/15/201414.6114.6214.5714.58446,104
7/14/201414.6814.6914.6514.65375,239
7/11/201414.6214.6714.5814.66330,919
7/10/201414.6114.6114.5614.61509,936
7/9/201414.6314.6314.6014.62665,346
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center