$14.69 +0.01 (%) PwrShr ETF FTII Shs PowerShares Preferred Portfolio - NYSEARCA

Jul. 31, 2015 | 10:34 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PGX historical data

Date Open High Low Close Volume
10/14/201014.5314.5314.4314.46474,993
10/13/201014.5214.5314.5014.53740,596
10/12/201014.5114.5314.4914.52492,358
10/11/201014.5014.5314.4614.50607,301
10/8/201014.4414.4814.4414.48490,587
10/7/201014.4514.4814.4214.48510,299
10/6/201014.4514.4814.4314.44680,007
10/5/201014.4714.4914.4414.46582,242
10/4/201014.5114.5114.4314.43452,299
10/1/201014.4714.5014.4414.48501,796
9/30/201014.4714.5014.4314.46697,979
9/29/201014.4214.4514.4014.45591,950
9/28/201014.4714.4714.4114.43689,335
9/27/201014.4714.4714.4414.44590,865
9/24/201014.4714.4814.4414.45567,783
9/23/201014.4514.4614.3514.46642,000
9/22/201014.4814.4814.4414.46643,071
9/21/201014.5114.5114.4614.47606,109
9/20/201014.4714.5114.4614.491,276,140
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
  • 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!