$14.85 +0.01 (%) PwrShr ETF FTII Shs PowerShares Preferred Portfolio - NYSEARCA

Jan. 29, 2015 | 03:39 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PGX historical data

Date Open High Low Close Volume
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
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
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center