$14.55 +0.07 (%) PwrShr ETF FTII Shs PowerShares Preferred Portfolio - NYSEARCA

Dec. 18, 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
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
2/26/201013.8213.8413.7913.84390,400
2/25/201013.7313.8013.7313.79496,400
2/24/201013.7613.7813.7113.78402,300
2/23/201013.6813.7413.6613.71455,000
2/22/201013.7713.7913.6913.70849,800
2/19/201013.7313.7513.6813.75442,900
2/18/201013.7113.7713.6813.74349,100
2/17/201013.6613.7113.6313.71522,400
2/16/201013.6613.6713.5813.66458,300
2/12/201013.5113.5913.5013.59275,400
2/11/201013.6513.6613.6213.65477,400
2/10/201013.6213.6513.5513.64417,500
2/9/201013.5513.6013.4813.59462,000
2/8/201013.4613.5613.4613.53370,300
2/5/201013.5913.6213.4513.54492,500
2/4/201013.6113.6813.5913.61382,100
2/3/201013.6813.6913.6513.68419,100
2/2/201013.6313.6813.6013.67563,300
2/1/201013.5313.6213.5113.62552,100
1/29/201013.6213.6313.4813.50414,400
1/28/201013.6213.6213.5413.57429,800
1/27/201013.6113.6113.5513.59356,800
1/26/201013.5413.6213.5313.60371,400
1/25/201013.5613.6113.5413.59421,600
1/22/201013.6613.6613.5413.57501,700
1/21/201013.7113.7113.6213.66456,000
1/20/201013.6913.7013.6513.69529,900
1/19/201013.6813.7013.6313.68633,000
1/15/201013.6213.7113.6213.68452,200
1/14/201013.7413.7813.7113.76502,800
1/13/201013.6913.7313.6813.72447,700
1/12/201013.6813.7013.6613.68366,800
1/11/201013.6513.6913.6213.69527,500
1/8/201013.6613.6613.6213.64456,000
1/7/201013.6113.6513.6013.65538,600
1/6/201013.6513.7013.6013.60539,700
1/5/201013.6313.6313.5713.63501,800
1/4/201013.6313.6713.5613.58502,200
12/31/200913.5713.6213.5213.55280,500
12/30/200913.5213.5413.4913.54551,800
12/29/200913.5513.5513.4813.51284,100
12/28/200913.5513.6113.4813.52331,000
12/24/200913.5013.5113.4613.51142,900
12/23/200913.4713.5013.4413.48328,500
12/22/200913.4513.4813.4313.45402,700
12/21/200913.3713.4613.3713.44585,100
12/18/200913.4213.4213.3513.39254,900
  • Showing 1201-1256 of 1,256 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center