$14.87 +0.03 (%) PwrShr ETF FTII Shs PowerShares Preferred Portfolio - NYSEARCA

Feb. 27, 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
5/17/201013.4313.4413.1313.31485,100
5/14/201013.4913.5313.3013.40313,900
5/13/201013.5213.6413.5213.60449,500
5/12/201013.5013.6213.4513.60393,900
5/11/201013.4413.5113.3013.48343,100
5/10/201013.5413.5813.4113.47482,800
5/7/201012.8013.1812.6013.181,170,200
5/6/201013.5113.5812.1012.802,840,100
5/5/201013.7113.7113.1513.571,045,900
5/4/201013.8413.8413.7213.75484,800
5/3/201013.8413.8513.8013.85416,700
4/30/201013.8313.8413.8113.83402,900
4/29/201013.8113.8413.7613.831,051,300
4/28/201013.8113.8213.7613.76354,500
4/27/201013.8413.8413.7613.80320,200
4/26/201013.8813.8813.8013.84420,000
4/23/201013.8713.8713.8313.87347,900
4/22/201013.8413.8713.7513.87337,400
4/21/201013.8813.8813.8213.86640,200
4/20/201013.8313.8613.7913.86394,700
4/19/201013.8013.8113.7713.80369,300
4/16/201013.8813.8813.7413.83440,300
4/15/201013.8113.8713.8113.87494,400
4/14/201013.9713.9713.9213.94551,000
4/13/201013.9513.9513.9213.94583,900
4/12/201013.9413.9413.9113.93342,900
4/9/201013.9213.9313.9013.93394,800
4/8/201013.8613.9113.8413.91411,100
4/7/201013.9313.9413.8713.89617,400
4/6/201013.9313.9313.9013.93478,500
4/5/201013.9213.9713.8913.91392,400
4/1/201013.9613.9813.9013.93592,500
3/31/201014.0214.0213.9313.95420,100
3/30/201014.0114.0213.9814.01329,900
3/29/201014.0414.0513.9814.01489,100
3/26/201014.0514.0613.9714.01566,500
3/25/201014.0614.0714.0314.03533,500
3/24/201014.0714.0714.0314.05420,700
3/23/201014.0614.0814.0314.08511,400
3/22/201014.0314.0613.9714.04390,100
3/19/201014.1014.1013.9914.03605,200
3/18/201014.0914.0914.0514.07474,500
3/17/201014.0414.0814.0414.07538,600
3/16/201014.0514.0514.0014.03514,500
3/15/201014.0114.0113.9713.99434,500
3/12/201014.0714.0914.0314.09627,400
3/11/201014.0314.0513.9914.05502,100
3/10/201014.0414.0813.9914.02509,500
3/9/201014.0114.0313.9914.03508,500
3/8/201014.0114.0213.9914.00552,600
3/5/201013.9714.0013.9413.991,220,100
3/4/201013.9313.9613.8813.94534,500
3/3/201013.9513.9513.8913.91368,800
3/2/201013.9013.9313.8613.93763,200
3/1/201013.8713.8713.8313.86450,300
  • Showing 1201-1255 of 1,255 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center