$15.38 -0.02 (%) PwrShr ETF FTII Shs PowerShares Preferred Portfolio - NYSE ARCA

Aug. 30, 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
8/29/201615.3615.4015.3515.401,324,420
8/26/201615.3415.3515.3215.341,611,220
8/25/201615.3315.3315.3015.331,223,420
8/24/201615.3415.3515.2915.323,193,080
8/23/201615.3315.3415.2915.331,675,120
8/22/201615.3015.3215.2715.311,530,180
8/19/201615.3315.3415.2815.301,572,230
8/18/201615.3215.3315.2715.322,359,180
8/17/201615.2615.3115.2515.282,352,180
8/16/201615.2915.3115.2515.282,112,060
8/15/201615.3315.3715.2915.302,173,750
8/12/201615.4215.4415.3715.413,604,890
8/11/201615.4515.4815.4115.422,305,920
8/10/201615.4715.5015.4115.442,598,460
8/9/201615.4615.4915.4615.472,203,840
8/8/201615.4015.4515.3915.452,985,440
8/5/201615.3715.4015.3515.402,376,690
8/4/201615.3615.3715.3415.372,414,560
8/3/201615.3515.3615.3215.352,045,750
8/2/201615.3515.3715.3115.342,600,150
8/1/201615.3515.3915.3415.352,466,810
7/29/201615.3315.3715.3115.372,029,320
7/28/201615.3315.3315.3015.322,231,510
7/27/201615.2915.3915.2915.312,610,000
7/26/201615.3015.3115.2815.301,691,910
7/25/201615.3015.3115.2715.271,796,540
7/22/201615.2915.3015.2615.291,619,660
7/21/201615.2715.2915.2515.281,195,030
7/20/201615.2915.3015.2415.247,671,750
7/19/201615.2915.3115.2515.252,524,770
7/18/201615.2815.2915.2515.272,320,270
7/15/201615.2515.2815.2315.242,929,340
7/14/201615.3215.3315.2815.313,284,620
7/13/201615.3115.3315.2715.312,945,070
7/12/201615.3215.3315.2815.312,508,980
7/11/201615.2915.3015.2715.302,450,700
7/8/201615.2715.3015.2415.292,711,420
7/7/201615.2215.2515.2015.243,257,540
7/6/201615.1915.2215.1515.222,222,330
7/5/201615.2315.2415.1415.192,978,850
7/1/201615.2515.3015.2215.242,665,640
6/30/201615.2015.2415.1915.242,802,010
6/29/201615.2115.2215.1915.211,982,690
6/28/201615.0115.1715.0115.172,615,210
6/27/201615.0415.0414.9515.002,792,290
6/24/201614.9015.1114.8215.084,537,870
6/23/201615.1715.1815.1415.161,774,430
6/22/201615.1715.1815.1415.151,981,440
6/21/201615.1515.1615.1315.151,971,480
6/20/201615.1015.1515.0915.154,105,160
6/17/201615.0415.0915.0215.081,653,470
6/16/201615.0415.0414.9815.023,243,800
6/15/201615.0215.0714.9815.061,961,160
6/14/201615.1015.1215.0515.072,807,970
6/13/201615.1315.1315.1015.111,265,780
6/10/201615.1515.1715.1215.141,707,070
6/9/201615.1615.1615.1115.151,961,080
6/8/201615.1915.2015.1415.162,034,590
6/7/201615.2215.2215.1715.182,605,000
6/6/201615.2215.2215.1915.201,835,540
6/3/201615.1415.2015.1215.192,714,940
6/2/201615.1315.1715.1115.131,879,040
6/1/201615.1215.1515.1015.152,389,490
5/31/201615.1215.1215.0915.111,901,820
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center