$14.55 +0.01 (%) PwrShr ETF FTII Shs PowerShares Preferred Portfolio - NYSEARCA

Jul. 2, 2015 | 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
7/2/201514.5614.5814.5514.551,255,390
7/1/201514.5414.5614.5214.541,929,650
6/30/201514.5214.5514.5014.53591,901
6/29/201514.5414.5414.4814.49782,191
6/26/201514.5314.5614.5114.54719,104
6/25/201514.5414.5514.5014.53914,404
6/24/201514.5314.5614.5214.54754,605
6/23/201514.5614.5614.5314.54638,268
6/22/201514.5514.5614.5414.55574,134
6/19/201514.5314.5614.5314.54584,104
6/18/201514.5514.6014.5314.54772,254
6/17/201514.6014.6114.5614.57523,995
6/16/201514.5814.6014.5514.59687,986
6/15/201514.5314.5914.5214.58687,111
6/12/201514.6114.6414.6114.64605,548
6/11/201514.6014.6314.6014.62871,407
6/10/201514.6014.6414.6014.611,120,660
6/9/201514.6814.6914.6114.631,139,850
6/8/201514.6814.6814.6614.68547,460
6/5/201514.6614.7014.6414.67577,356
6/4/201514.6414.7114.6414.70698,638
6/3/201514.6614.7014.6614.67443,824
6/2/201514.6614.7114.6314.70978,064
6/1/201514.7014.7514.6814.691,199,730
5/29/201514.7414.7614.7314.73563,756
5/28/201514.7114.7514.7014.74443,717
5/27/201514.7614.7714.7314.74805,395
5/26/201514.7514.7614.7214.75918,306
5/22/201514.7414.7714.7214.731,500,670
5/21/201514.7214.7514.7114.72536,433
5/20/201514.7014.7214.6714.72860,831
5/19/201514.6814.7014.6214.69780,196
5/18/201514.6714.7014.6514.69809,812
5/15/201514.6714.7214.6714.70916,222
5/14/201514.7214.7914.7014.772,166,170
5/13/201514.6614.7114.6314.71860,663
5/12/201514.5014.6314.4914.631,254,090
5/11/201514.6914.6914.5514.572,436,540
5/8/201514.6814.7314.6614.71856,648
5/7/201514.5214.6214.5214.581,185,000
5/6/201514.7414.7414.5114.532,168,710
5/5/201514.7814.7914.7114.73889,537
5/4/201514.7614.8014.7514.791,166,470
5/1/201514.7914.8114.7614.781,904,500
4/30/201514.8114.8414.7714.801,044,230
4/29/201514.8414.8414.8014.821,041,920
4/28/201514.8414.8714.8414.85770,998
4/27/201514.8614.8814.8314.841,061,910
4/24/201514.8614.8714.8514.86567,860
4/23/201514.8514.8714.8314.86734,469
4/22/201514.8314.8514.8314.85649,901
4/21/201514.8014.8514.8014.83792,606
4/20/201514.8414.8614.7714.80950,480
4/17/201514.8814.8814.8314.84874,923
4/16/201514.9014.9214.8314.871,166,110
4/15/201514.8814.9014.8214.89629,216
4/14/201514.9314.9414.9114.94788,695
4/13/201514.9214.9514.8914.92889,266
4/10/201514.9414.9514.9314.94910,690
4/9/201514.9214.9514.9214.93996,200
4/8/201514.8814.9214.8714.92828,644
4/7/201514.8814.9014.8614.891,177,820
4/6/201514.8814.9114.8714.87828,905
4/2/201514.8714.9014.8614.871,626,050
4/1/201514.8714.9014.8514.856,274,860
3/31/201514.8914.9214.8714.91792,632
3/30/201514.8914.9214.8814.891,023,630
3/27/201514.8914.9014.8714.90705,831
3/26/201514.8814.9014.8414.881,774,130
3/25/201514.8914.8914.8714.88585,276
3/24/201514.8914.8914.8614.88834,893
3/23/201514.8714.8814.8414.881,949,500
3/20/201514.8114.8614.8014.86680,754
3/19/201514.8214.8314.8014.81743,092
3/18/201514.7514.8114.7114.79607,618
3/17/201514.7214.7614.7014.741,536,480
3/16/201514.7814.7814.7514.751,060,320
3/13/201514.7814.7814.7314.75844,674
3/11/201514.8414.8414.8214.83960,092
3/10/201514.7614.8314.7514.825,158,790
3/9/201514.8114.8514.7114.771,344,330
3/6/201514.8514.9014.7614.792,223,860
3/5/201514.9314.9314.9014.90733,457
3/4/201514.9214.9214.8714.92571,758
3/3/201514.8614.9014.8614.901,196,090
3/2/201514.8714.8914.8614.871,283,020
2/27/201514.8514.8714.8514.871,767,780
2/26/201514.8514.8514.7914.841,138,720
2/25/201514.8414.8614.8214.83525,652
2/24/201514.8014.8314.7714.83727,626
2/23/201514.8014.8014.7714.80738,748
2/20/201514.7614.8014.7514.77653,363
2/19/201514.7414.7514.7114.74630,520
2/18/201514.7614.7714.6514.741,293,590
2/17/201514.8314.8414.7814.79864,326
2/13/201514.8314.8514.8114.84843,018
2/12/201514.8914.9314.8614.882,044,210
2/11/201514.8514.8614.8314.86732,564
2/10/201514.8614.8714.8314.83834,064
2/9/201514.8514.8614.8214.841,156,360
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!