$14.17 0.00 (%) PwrShr ETF FTII Shs PowerShares Preferred Portfolio - NYSE ARCA

Dec. 2, 2016 | 02:39 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PGX historical data

Date Open High Low Close Volume
12/1/201614.2114.2514.1314.174,212,810
11/30/201614.3214.3614.2614.272,857,050
11/29/201614.3714.4114.3514.381,811,360
11/28/201614.3814.4214.3414.402,573,230
11/25/201614.3614.4214.3614.362,320,660
11/23/201614.2514.3914.2514.373,230,370
11/21/201614.2414.3614.2414.302,425,980
11/18/201614.3514.3914.2214.225,642,480
11/17/201614.4214.4614.3314.334,127,880
11/16/201614.3314.4714.3114.412,367,590
11/15/201614.0814.3514.0814.313,389,420
11/14/201614.2714.2914.0914.125,424,840
11/11/201614.3614.3814.2614.353,486,590
11/10/201614.6914.7014.3814.385,608,060
11/9/201614.7014.7814.6814.682,387,040
11/8/201614.8114.8514.7914.831,520,500
11/7/201614.8714.9314.8114.822,378,110
11/4/201614.7614.8214.7514.811,878,390
11/3/201614.8814.8814.7614.761,892,600
11/2/201614.9214.9414.8214.902,555,320
11/1/201614.9814.9914.9014.931,833,850
10/31/201615.0315.0414.9814.981,788,060
10/28/201615.0715.0815.0115.022,246,680
10/27/201615.1015.1115.0415.071,830,220
10/26/201615.1215.1415.1015.131,522,700
10/25/201615.1015.1415.0815.121,695,770
10/24/201615.1015.1115.0815.091,160,290
10/21/201615.0215.0815.0115.07985,463
10/20/201615.0115.0515.0015.021,353,710
10/19/201614.9915.0614.9915.011,633,650
10/18/201614.9315.0414.9214.963,132,030
10/17/201614.9314.9514.9014.901,780,150
10/14/201614.9114.9614.9014.932,892,440
10/13/201614.9214.9714.8514.963,446,850
10/12/201614.9614.9814.9214.942,143,450
10/11/201615.0815.0914.9714.982,310,790
10/10/201615.1115.1315.0815.081,420,500
10/7/201615.1315.1315.0815.091,717,420
10/6/201615.0915.1315.0715.111,476,950
10/5/201615.0915.1415.0815.092,530,550
10/4/201615.1515.1915.0915.092,479,520
10/3/201615.1315.1715.1115.142,396,510
9/30/201615.1315.1715.0715.132,617,070
9/29/201615.2415.2515.0715.082,994,960
9/28/201615.2315.2415.2215.231,709,010
9/27/201615.2115.2415.1715.222,317,060
9/26/201615.2615.2715.2115.221,725,340
9/23/201615.2615.2915.2315.281,813,410
9/22/201615.2115.2615.1915.262,045,050
9/21/201615.1315.1915.1015.192,076,680
9/20/201615.1115.1415.0915.102,628,670
9/19/201615.0815.1315.0515.082,681,580
9/16/201615.1515.1515.0415.094,724,010
9/15/201615.1115.1615.1015.152,571,030
9/14/201615.1715.2115.1515.203,849,540
9/13/201615.2615.2615.1615.172,027,990
9/12/201615.2115.2615.2115.264,671,970
9/9/201615.4015.4015.2115.253,048,410
9/8/201615.4215.4315.3915.401,766,010
9/7/201615.4015.4215.3915.421,587,900
9/6/201615.4115.4115.3815.411,558,390
9/2/201615.3915.4115.3715.411,495,690
9/1/201615.3815.4015.3515.381,544,250
8/31/201615.3915.3915.3715.391,611,880
8/30/201615.3915.4015.3615.381,605,570
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center