$14.37 0.00 (%) PwrShr ETF FTII Shs PowerShares Preferred Portfolio - NYSEARCA

Sep. 22, 2014 | 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
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
9/4/201414.5914.5914.4614.46683,164
9/3/201414.5814.6214.5514.601,218,990
9/2/201414.6714.6714.6014.611,197,640
8/29/201414.6714.6814.6314.65436,766
8/28/201414.6514.6614.6314.64544,779
8/27/201414.6314.6414.6114.64440,801
8/26/201414.5914.6414.5914.62450,462
8/25/201414.5914.6114.5714.60430,605
8/22/201414.5914.5914.5714.57302,659
8/21/201414.5614.5914.5614.57347,622
8/20/201414.5714.5814.5514.56547,205
8/19/201414.6014.6014.5714.59421,266
8/18/201414.5214.5914.5214.581,587,700
8/15/201414.5214.5514.5014.55442,604
8/14/201414.5614.6114.5514.59921,914
8/13/201414.5514.5714.5314.55498,106
8/12/201414.5014.5214.4814.51300,482
8/11/201414.4814.5014.4714.49333,243
8/8/201414.4714.4914.4614.47420,867
8/7/201414.4014.4714.4014.47591,477
8/6/201414.3414.3914.3314.38553,894
8/5/201414.3914.3914.3414.35822,876
8/4/201414.4214.4214.3514.38702,819
8/1/201414.4114.4514.3314.381,272,770
7/31/201414.5514.5514.4114.423,303,460
7/30/201414.6114.6114.5514.56345,425
7/29/201414.6014.6114.5814.59379,834
7/28/201414.5914.6014.5614.59468,230
7/25/201414.5714.5814.5314.57461,100
7/24/201414.5714.5814.5514.56439,025
7/23/201414.5414.5614.5114.56456,632
7/22/201414.5814.5814.5014.52946,494
7/21/201414.5614.5814.5414.541,090,650
7/18/201414.5114.5714.5114.54682,639
7/17/201414.5914.5914.5114.51387,508
7/16/201414.5814.5914.5614.58507,012
7/15/201414.6114.6214.5714.58446,104
7/14/201414.6814.6914.6514.65375,239
7/11/201414.6214.6714.5814.66330,919
7/10/201414.6114.6114.5614.61509,936
7/9/201414.6314.6314.6014.62665,346
7/8/201414.5814.6114.5814.61348,559
7/7/201414.6414.6414.5614.56583,711
7/3/201414.6414.6414.5814.60780,306
7/2/201414.6114.6514.6114.63746,456
7/1/201414.6414.6714.5814.634,289,710
6/30/201414.6314.6314.5714.63737,834
6/27/201414.5914.6214.5714.61523,429
6/26/201414.5714.6014.5414.57416,712
6/25/201414.5714.5714.5114.55483,259
6/24/201414.5314.6014.5114.54546,633
6/20/201414.5014.5314.4814.53502,958
6/19/201414.4714.5014.4514.48490,584
6/18/201414.4814.5014.4414.48517,465
6/17/201414.4514.4714.4014.46536,237
6/16/201414.4514.5114.4214.46718,189
6/13/201414.4314.4514.4014.44686,819
6/12/201414.4614.5014.4414.50475,436
6/11/201414.4514.4814.4114.45742,336
6/10/201414.4914.5014.4114.45583,958
6/9/201414.4814.4914.4514.491,285,280
6/6/201414.4414.4814.4414.48457,248
6/5/201414.4014.4614.3714.44470,506
6/4/201414.5114.5414.2814.401,493,800
6/3/201414.5714.5814.4814.481,068,290
6/2/201414.6114.6214.5414.561,137,750
5/30/201414.6014.6014.5414.55357,676
5/29/201414.5814.6014.5314.58539,101
5/28/201414.5114.5414.4814.54473,372
5/27/201414.4914.5014.4614.48508,492
5/23/201414.4814.4914.4114.47818,358
5/22/201414.5214.5214.4414.46729,374
5/21/201414.5314.5314.4914.50495,432
5/20/201414.4914.5114.4714.51463,482
5/19/201414.4414.5114.4314.49679,162
5/16/201414.4514.4714.4214.46539,040
5/15/201414.4514.4614.4214.43677,536
5/13/201414.5014.5414.4614.47957,693
5/12/201414.5114.5114.4614.471,079,250
5/8/201414.5014.5014.4614.48614,246
5/7/201414.4714.4914.4514.47552,066
5/6/201414.4714.4914.4514.46565,329
5/5/201414.5014.5014.4314.476,182,420
5/2/201414.4714.4814.4414.47909,928
5/1/201414.4514.4714.4214.461,359,680
4/30/201414.4014.4514.3814.42921,304
4/29/201414.3814.4014.3614.39490,219
4/28/201414.3314.3814.3214.36929,553
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center