$14.73 +0.01 (%) PwrShr ETF FTII Shs PowerShares Preferred Portfolio - NYSEARCA

May. 22, 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
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
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center