$15.29 +0.01 (%) PwrShr ETF FTII Shs PowerShares Preferred Portfolio - NYSE ARCA

Jul. 22, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PGX historical data

Date Open High Low Close Volume
10/5/201113.1913.3413.1813.30257,906
10/4/201113.2813.2812.9813.22629,996
10/3/201113.6413.6413.3213.35590,615
9/30/201113.5713.6513.5113.58273,551
9/29/201113.8013.8013.6013.61320,307
9/28/201113.7513.7513.6213.65249,545
9/27/201113.6513.7313.5613.68363,039
9/26/201113.6113.6213.4413.46615,224
9/23/201113.4313.5913.3713.56413,848
9/22/201113.4513.5613.3113.53566,078
9/21/201113.8413.8613.6513.66404,975
9/20/201113.8413.8513.7513.79351,774
9/19/201113.8013.8213.7413.79431,280
9/16/201113.8513.8613.8113.84389,469
9/15/201113.8013.8513.7313.82713,088
9/14/201113.8113.8613.7513.80259,769
9/13/201113.8113.8113.7013.77478,901
9/12/201113.8213.8613.6713.75501,225
9/9/201113.9614.0213.9113.98193,773
9/8/201114.0414.0914.0014.04782,900
9/7/201114.1114.1114.0014.09348,236
9/6/201113.8514.0013.8014.00256,473
9/2/201114.0114.0613.9414.03269,491
9/1/201114.0914.2514.0314.13274,692
8/31/201114.2014.2014.1014.10328,422
8/30/201113.9914.1113.9714.11524,056
8/29/201113.9514.0213.9514.01244,236
8/26/201113.8513.9413.8013.87366,756
8/25/201113.8613.9913.8113.87265,007
8/24/201113.5913.7613.5813.73328,366
8/23/201113.5913.6613.4413.63295,274
8/22/201113.7813.8213.5413.54428,170
8/19/201113.6313.7513.5913.731,453,420
8/18/201113.8013.8013.6013.75594,505
8/17/201113.8913.9613.8913.94349,407
8/16/201113.8013.9113.8013.91450,792
8/15/201113.8513.9413.7813.86491,738
8/12/201113.8013.9513.7713.80699,078
8/11/201113.5813.8013.4913.79724,151
8/10/201113.4513.5913.4013.55793,824
8/9/201112.6313.6312.6313.591,740,830
8/8/201113.3113.3612.3812.753,320,710
8/5/201114.0114.0113.1913.761,808,580
8/4/201114.1714.1713.9613.97537,435
8/3/201114.2214.2314.1414.23429,347
8/2/201114.1814.2114.1814.19296,682
8/1/201114.1414.2014.1214.20326,658
7/29/201114.1114.1114.0014.06756,811
7/28/201114.1514.1914.1114.12620,012
7/27/201114.2114.2514.1614.17282,619
7/26/201114.2214.2814.1914.26266,741
7/25/201114.2214.2714.2114.21296,311
  • Showing 1201-1252 of 1,252 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center