$14.18 +0.01 (%) PwrShr ETF FTII Shs PowerShares Preferred Portfolio - NYSE ARCA

Dec. 2, 2016 | 04:00 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
2/16/201214.2514.2714.2314.25875,180
2/15/201214.2614.3114.2514.25685,383
2/14/201214.3114.3514.3114.33360,243
2/13/201214.3314.3414.2514.33762,549
2/10/201214.3214.3214.2414.26545,385
2/9/201214.3614.3714.3214.33307,320
2/8/201214.3214.3614.3214.32457,229
2/7/201214.3114.3514.3014.34401,431
2/6/201214.3414.3514.3014.32799,807
2/3/201214.3614.3614.3214.34437,086
2/2/201214.3014.3714.2814.31692,094
2/1/201214.2714.2814.2514.27341,760
1/31/201214.2514.2514.1814.23282,766
1/30/201214.2014.2114.0914.20563,227
1/27/201214.0914.2314.0914.22410,395
1/26/201214.1814.2114.1414.201,372,960
1/25/201214.1014.1814.0714.14632,424
1/24/201214.0114.1414.0114.13315,347
1/23/201214.1414.1514.1014.12318,147
1/20/201214.0814.1214.0614.12671,493
1/19/201214.0614.1114.0414.08493,362
1/18/201214.0014.0513.9914.05497,631
1/17/201214.0714.0913.9714.01392,599
1/13/201214.0214.0213.9313.99616,574
1/12/201214.0814.1014.0614.10373,631
1/11/201214.1014.1014.0314.07405,230
1/10/201214.1414.1414.0614.10426,773
1/9/201214.0314.0413.9814.02512,679
1/6/201214.0014.0313.9514.01349,839
1/5/201213.8614.0013.8014.00684,623
1/4/201213.8013.8813.7713.87392,224
1/3/201213.8013.8413.7513.78492,231
12/30/201113.7113.7213.6513.69352,880
12/29/201113.6313.6713.6213.67425,819
12/28/201113.6713.6713.5813.63398,716
12/27/201113.7013.7413.6213.64754,794
12/23/201113.7013.7413.6613.72266,530
12/22/201113.6413.7613.6113.70460,281
12/21/201113.6013.6313.5613.60603,715
12/20/201113.5913.6413.5613.57458,901
12/19/201113.6213.6813.5413.58276,342
12/16/201113.6413.7113.6113.61346,205
12/15/201113.7613.7613.6413.66386,694
12/14/201113.8213.8213.7613.78324,050
12/13/201113.8213.8613.7713.85307,949
12/12/201113.7413.7913.7113.79281,681
12/9/201113.7413.8213.7413.81256,146
12/8/201113.7713.7813.7213.75343,760
12/7/201113.7913.8013.6713.79325,876
12/6/201113.7613.8213.7513.81258,378
12/5/201113.6913.7813.6613.76328,220
  • Showing 1201-1251 of 1,251 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center