$14.80 +0.02 (%) PwrShr ETF FTII Shs PowerShares Preferred Portfolio - NYSEARCA

May. 4, 2015 | 01:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PGX historical data

Date Open High Low Close Volume
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
2/6/201514.8714.8714.8114.841,195,530
2/5/201514.8614.8714.8414.861,105,100
2/4/201514.8614.8814.8514.86884,036
2/3/201514.8814.8914.8514.881,932,120
2/2/201514.9314.9414.8514.851,539,890
1/30/201514.8714.8814.8514.86704,770
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center