$14.73 -0.01 (%) PwrShr ETF FTII Shs PowerShares Preferred Portfolio - NYSEARCA

May. 29, 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
8/13/201014.2314.2714.1814.25638,800
8/12/201014.1314.2714.1314.25954,900
8/11/201014.1714.2214.1314.21539,600
8/10/201014.2114.2314.1714.22467,000
8/9/201014.1814.2314.1814.23462,800
8/6/201014.1514.1914.1114.19665,900
8/5/201014.1214.1714.1114.12551,000
8/4/201014.1214.1814.0614.123,090,600
8/3/201014.0814.1114.0114.08997,500
8/2/201014.1014.1414.0614.11731,300
7/30/201014.0514.0914.0214.07430,000
7/29/201014.0714.0914.0214.05439,300
7/28/201014.0314.0714.0214.05494,500
7/27/201014.0814.0914.0214.07493,400
7/26/201014.0614.0613.9714.03453,400
7/23/201013.9713.9913.9113.99562,800
7/22/201013.9313.9713.9113.94421,900
7/21/201013.9313.9313.8613.90373,500
7/20/201013.8213.8813.7913.88627,300
7/19/201013.8613.8613.8013.80513,700
7/16/201013.8113.8313.7313.83633,900
7/15/201013.8313.8513.7713.82437,500
7/14/201013.8613.8913.8413.88353,800
7/13/201013.8513.8813.8313.88488,600
7/12/201013.8313.8413.7913.81636,000
7/9/201013.7813.8413.7813.83692,800
7/8/201013.7213.8213.6913.792,584,400
7/7/201013.6413.7013.6213.70839,100
7/6/201013.7413.7413.6113.64436,700
7/2/201013.6713.7613.5713.76270,100
7/1/201013.6113.6213.4713.60398,100
6/30/201013.5513.6113.5513.57463,800
6/29/201013.5713.6013.5213.58459,700
6/28/201013.6113.6413.5613.63358,700
6/25/201013.6013.6113.5413.59341,300
6/24/201013.5513.5713.5013.56503,800
6/23/201013.5513.5613.5013.56417,200
6/22/201013.5513.5713.5013.54392,600
6/21/201013.7613.7613.5113.54525,100
6/18/201013.6013.6013.5513.58407,000
6/17/201013.6313.6513.5113.59337,000
6/16/201013.5713.6513.5513.55229,300
6/15/201013.6713.6813.6013.65688,600
6/14/201013.7013.7013.6313.67323,500
6/11/201013.5613.6513.5013.65313,800
6/10/201013.5713.5713.4513.56257,500
6/9/201013.4613.5313.4513.47190,900
6/8/201013.4513.4713.4113.44233,400
6/7/201013.4913.5013.4013.46258,700
6/4/201013.4513.5313.3713.44216,900
6/3/201013.5513.5713.5113.53293,100
6/2/201013.4613.5513.4013.52535,100
6/1/201013.4013.4313.2813.41321,700
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center