PwrShr ETF FTII Shs PowerShares Preferred Portfolio $14.52

down 0.00


22/7/2014 04:00 PM  |  NYSEARCA : PGX
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PGX historical data

Date Open High Low Close Volume
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
4/25/201414.2914.3414.2214.31372,355
4/24/201414.3014.3114.2614.28456,699
4/23/201414.2814.2914.2814.29331,247
4/22/201414.2614.2814.2414.27512,363
4/21/201414.2914.2914.2214.22489,231
4/17/201414.2714.2914.2214.28516,941
4/16/201414.3014.3114.2214.26745,071
4/15/201414.2714.3014.2514.281,154,080
4/14/201414.3514.3514.3014.34750,093
4/11/201414.2814.3314.2814.32668,708
4/10/201414.3114.3414.2914.29997,949
4/9/201414.2714.3314.2714.30647,283
4/8/201414.3014.3014.2714.28559,064
4/7/201414.3014.3014.2614.27494,955
4/4/201414.2814.3014.2614.29406,363
4/3/201414.3014.3114.2514.25612,933
4/2/201414.3314.3514.2714.28517,110
4/1/201414.3014.3214.2414.311,528,240
3/31/201414.2414.2614.2114.261,064,840
3/28/201414.2214.2414.1914.22409,081
3/27/201414.2114.2214.1814.22470,405
3/26/201414.2014.2214.1814.20724,268
3/25/201414.1614.2114.1614.19600,789
3/24/201414.1914.2014.1614.19393,495
3/21/201414.1614.2014.1414.17531,182
3/20/201414.1414.1614.1114.14505,857
3/19/201414.1714.1914.1414.15581,076
3/18/201414.1514.1814.1414.152,452,040
3/17/201414.1114.1614.1114.14729,480
3/14/201414.0914.1114.0614.10603,613
3/13/201414.1314.1614.1214.15463,842
3/12/201414.0714.1314.0614.12509,222
3/11/201414.0814.0914.0514.08472,687
3/10/201414.0914.1014.0614.08372,396
3/7/201414.0514.0914.0414.07382,903
3/6/201414.0914.1114.0714.11569,494
3/5/201414.1114.1114.0514.08926,600
3/4/201414.0714.1114.0714.08476,701
3/3/201413.8214.1013.8214.061,267,320
2/28/201414.0714.1014.0514.05604,611
2/27/201414.0514.1014.0214.08575,574
2/26/201414.0014.0513.9914.03422,081
2/25/201414.0314.0313.9713.991,101,150
Trading Center