$14.88 +0.04 (%) PwrShr ETF FTII Shs PowerShares Preferred Portfolio - NYSEARCA

Jan. 30, 2015 | 12:10 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PGX historical data

Date Open High Low Close Volume
1/29/201514.8314.8614.8314.84927,251
1/28/201514.8314.8414.8114.84827,999
1/27/201514.8014.8414.7914.82786,817
1/26/201514.7814.8214.7714.81771,020
1/23/201514.7614.7814.7614.78629,130
1/22/201514.7414.7614.7214.76834,939
1/21/201514.7214.7414.7014.741,147,710
1/20/201514.7614.7814.7114.73734,585
1/16/201514.6914.7314.6714.73673,048
1/15/201514.7114.7214.6514.68615,950
1/14/201514.7614.7714.7414.77921,934
1/13/201514.7614.7914.7514.771,182,110
1/12/201514.7914.7914.7514.77554,561
1/9/201514.7814.7814.7514.78591,284
1/8/201514.8114.8114.7614.781,334,420
1/6/201514.7314.7414.7014.731,456,600
1/5/201514.7914.7914.7014.721,383,180
1/2/201514.7514.7814.6814.755,799,830
12/31/201414.6714.7214.6614.701,412,150
12/30/201414.6114.6614.6014.66830,602
12/29/201414.5614.6414.5414.631,209,970
12/26/201414.5614.5814.5514.58579,562
12/24/201414.5614.5914.5214.55661,275
12/23/201414.5814.5814.5314.58683,518
12/22/201414.5714.5814.5314.57607,174
12/19/201414.5414.5814.5114.57807,326
12/18/201414.5114.5514.4814.551,686,240
12/17/201414.4014.4814.3914.48829,151
12/16/201414.4314.4414.3914.39840,076
12/15/201414.5614.5614.4414.461,109,190
12/12/201414.5914.6214.5814.611,212,850
12/11/201414.5814.6314.5714.61786,372
12/10/201414.5914.6114.5614.59590,992
12/9/201414.6014.6314.5814.611,390,170
12/8/201414.5914.6114.5814.61793,898
12/5/201414.5514.5914.5414.571,100,650
12/4/201414.6214.6214.5414.571,085,160
12/3/201414.6614.7014.6214.641,049,500
12/2/201414.6714.6814.6314.68741,060
12/1/201414.7314.7814.6314.651,289,410
11/28/201414.7414.7614.7114.71324,024
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center