POWERSHARES PREFERRED $14.95

up +0.01


17/5/2013 04:17 PM  |  NYSEARCA : PGX  |  Industries :
Type:

PGX historical data

Date Open High Low Close Volume
5/17/2013 14.94 14.95 14.93 14.95 15319
5/16/2013 14.93 14.94 14.91 14.94 9296
5/15/2013 14.97 14.98 14.89 14.91 22991
5/14/2013 15.07 15.08 15.02 15.02 14090
5/13/2013 15.10 15.12 15.05 15.06 19932
5/10/2013 15.10 15.11 15.05 15.08 14190
5/9/2013 15.12 15.12 15.09 15.10 15279
5/8/2013 15.10 15.11 15.08 15.11 16956
5/7/2013 15.05 15.10 15.04 15.10 12005
5/6/2013 15.03 15.04 15.02 15.03 17246
5/3/2013 15.04 15.05 15.01 15.03 21299
5/2/2013 14.98 15.02 14.97 15.02 20233
5/1/2013 14.98 14.99 14.95 14.97 12498
4/30/2013 14.96 14.99 14.95 14.98 9920
4/29/2013 14.92 14.96 14.91 14.96 11206
4/26/2013 14.88 14.91 14.88 14.91 9450
4/25/2013 14.89 14.89 14.88 14.88 10322
4/24/2013 14.87 14.89 14.86 14.87 12593
4/23/2013 14.85 14.89 14.85 14.86 10767
4/22/2013 14.86 14.90 14.84 14.85 10761
4/19/2013 14.88 14.92 14.87 14.87 9208
4/18/2013 14.88 14.89 14.87 14.89 9590
4/17/2013 14.88 14.89 14.84 14.88 13857
4/16/2013 14.86 14.88 14.85 14.88 11489
4/15/2013 14.84 14.84 14.83 14.84 8124
4/12/2013 14.90 14.91 14.90 14.90 9064
4/11/2013 14.90 14.91 14.89 14.91 12152
4/10/2013 14.90 14.91 14.89 14.90 11507
4/9/2013 14.88 14.90 14.87 14.90 12458
4/8/2013 14.89 14.89 14.87 14.87 7620
4/5/2013 14.87 14.89 14.85 14.88 8480
4/4/2013 14.89 14.90 14.88 14.89 8164
4/3/2013 14.89 14.90 14.87 14.87 11957
4/2/2013 14.87 14.91 14.86 14.88 23779
4/1/2013 14.89 14.90 14.86 14.87 18702
3/28/2013 14.86 14.89 14.84 14.88 11350
3/27/2013 14.84 14.86 14.83 14.84 10572
3/26/2013 14.86 14.87 14.84 14.85 9678
3/25/2013 14.86 14.87 14.84 14.84 9287
3/22/2013 14.86 14.86 14.83 14.84 9891
3/21/2013 14.82 14.86 14.81 14.83 13018
3/20/2013 14.84 14.84 14.83 14.84 9683
3/19/2013 14.83 14.85 14.82 14.82 10481
3/18/2013 14.80 14.83 14.79 14.81 10632
3/15/2013 14.82 14.82 14.80 14.80 7686
3/14/2013 14.89 14.91 14.87 14.89 11850
3/13/2013 14.86 14.88 14.85 14.88 10780
3/12/2013 14.84 14.87 14.84 14.85 7540
3/11/2013 14.86 14.86 14.85 14.86 10637
3/8/2013 14.85 14.87 14.85 14.87 13619
3/7/2013 14.86 14.86 14.84 14.85 8866
3/6/2013 14.86 14.87 14.84 14.84 9407
3/5/2013 14.87 14.87 14.85 14.86 14949
3/4/2013 14.84 14.85 14.83 14.85 11628
3/1/2013 14.82 14.83 14.81 14.83 9006
2/28/2013 14.83 14.85 14.82 14.84 12856
2/27/2013 14.84 14.85 14.83 14.84 8522
2/26/2013 14.81 14.84 14.81 14.82 10105
2/25/2013 14.80 14.81 14.80 14.80 6404
2/22/2013 14.79 14.80 14.78 14.80 7690
2/21/2013 14.77 14.80 14.76 14.79 23442
2/20/2013 14.79 14.79 14.77 14.77 9197
2/19/2013 14.79 14.80 14.77 14.79 10528
2/15/2013 14.79 14.79 14.77 14.78 9198
2/14/2013 14.82 14.85 14.82 14.85 9685
2/13/2013 14.84 14.85 14.82 14.85 11928
2/12/2013 14.83 14.83 14.81 14.83 11176
2/11/2013 14.83 14.83 14.81 14.82 10382
2/8/2013 14.81 14.83 14.79 14.83 10990
2/7/2013 14.80 14.82 14.80 14.82 8875
2/6/2013 14.81 14.81 14.79 14.80 13296
2/5/2013 14.80 14.81 14.79 14.81 8362
2/4/2013 14.81 14.82 14.76 14.78 15558
2/1/2013 14.81 14.82 14.80 14.82 11536
1/31/2013 14.81 14.81 14.78 14.79 9949
1/30/2013 14.81 14.82 14.79 14.80 14949
1/29/2013 14.83 14.83 14.80 14.82 11907
1/28/2013 14.86 14.86 14.81 14.84 13989
1/25/2013 14.86 14.86 14.82 14.85 8730
1/24/2013 14.88 14.88 14.85 14.86 10765
1/23/2013 14.88 14.88 14.86 14.87 11082
1/22/2013 14.89 14.89 14.86 14.88 11743
1/18/2013 14.84 14.88 14.84 14.86 8472
1/17/2013 14.83 14.84 14.81 14.83 12653
1/16/2013 14.83 14.83 14.81 14.81 9738
1/15/2013 14.83 14.83 14.81 14.82 9654
1/14/2013 14.92 14.92 14.89 14.89 8313
1/11/2013 14.91 14.92 14.89 14.91 9810
1/10/2013 14.91 14.91 14.88 14.90 13117
1/9/2013 14.87 14.90 14.86 14.90 11731
1/8/2013 14.83 14.87 14.82 14.85 19167
1/7/2013 14.83 14.83 14.79 14.83 10874
1/4/2013 14.76 14.81 14.72 14.81 9911
1/3/2013 14.74 14.77 14.72 14.75 16479
1/2/2013 14.72 14.76 14.70 14.73 18774
12/31/2012 14.66 14.68 14.64 14.68 6682
12/28/2012 14.62 14.66 14.62 14.64 6715
12/27/2012 14.63 14.64 14.61 14.63 5007
12/26/2012 14.63 14.64 14.60 14.61 9572
12/24/2012 14.61 14.63 14.61 14.63 4695
Marketplace
Trading Center