$14.85 -0.06 (%) PwrShr ETF FTII Shs PowerShares Preferred Portfolio - NYSEARCA

Apr. 1, 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
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
5/28/201013.4613.6913.3413.41347,200
5/27/201013.2513.3913.2013.38238,500
5/26/201013.2513.2913.1413.21261,800
5/25/201012.9713.1612.7713.16448,200
5/24/201013.2113.2513.0613.17338,300
5/21/201012.6513.1412.6313.09956,500
5/20/201013.0013.0312.7012.881,134,300
5/19/201013.2813.2813.0013.15462,200
5/18/201013.4013.4113.2313.30262,400
5/17/201013.4313.4413.1313.31485,100
5/14/201013.4913.5313.3013.40313,900
5/13/201013.5213.6413.5213.60449,500
5/12/201013.5013.6213.4513.60393,900
5/11/201013.4413.5113.3013.48343,100
5/10/201013.5413.5813.4113.47482,800
5/7/201012.8013.1812.6013.181,170,200
5/6/201013.5113.5812.1012.802,840,100
5/5/201013.7113.7113.1513.571,045,900
5/4/201013.8413.8413.7213.75484,800
5/3/201013.8413.8513.8013.85416,700
4/30/201013.8313.8413.8113.83402,900
4/29/201013.8113.8413.7613.831,051,300
4/28/201013.8113.8213.7613.76354,500
4/27/201013.8413.8413.7613.80320,200
4/26/201013.8813.8813.8013.84420,000
4/23/201013.8713.8713.8313.87347,900
4/22/201013.8413.8713.7513.87337,400
4/21/201013.8813.8813.8213.86640,200
4/20/201013.8313.8613.7913.86394,700
4/19/201013.8013.8113.7713.80369,300
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
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center