$14.55 +0.01 (%) PwrShr ETF FTII Shs PowerShares Preferred Portfolio - NYSEARCA

Jul. 2, 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
9/17/201014.4614.4814.4414.45614,751
9/16/201014.4314.4814.4214.461,201,260
9/15/201014.4614.4614.4014.42640,744
9/14/201014.5314.5514.4714.49854,175
9/13/201014.5914.5914.5214.521,140,130
9/10/201014.5514.5514.5114.531,033,430
9/9/201014.5014.5514.4814.54875,829
9/8/201014.4714.4914.4314.461,080,880
9/7/201014.4414.4814.4014.45534,982
9/3/201014.4714.4714.3914.43456,970
9/2/201014.4614.4614.3914.42748,905
9/1/201014.5014.5014.3914.42875,211
8/31/201014.4014.4014.3614.36643,200
8/30/201014.4014.4014.3514.361,048,600
8/27/201014.3514.3614.3014.36575,800
8/26/201014.3314.3614.3014.33401,000
8/25/201014.3314.3314.2914.31633,200
8/24/201014.3114.3414.3014.33704,100
8/23/201014.3114.3614.3114.34663,400
8/20/201014.3314.3614.2714.31451,900
8/19/201014.3414.3514.2914.32655,200
8/18/201014.3114.3414.2714.34623,900
8/17/201014.2914.3214.2514.29803,900
8/16/201014.2714.3014.2514.26595,800
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
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!