$14.62 +0.03 (%) PwrShr ETF FTII Shs PowerShares Preferred Portfolio - NYSEARCA

Aug. 28, 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
11/12/201014.3814.4014.3414.38326,126
11/11/201014.3714.3914.3514.37558,789
11/10/201014.4014.4014.3514.39441,559
11/9/201014.3814.3914.3614.38498,376
11/8/201014.4014.4114.3514.36443,691
11/5/201014.4014.4114.3514.39834,196
11/4/201014.3414.3914.3114.38842,021
11/3/201014.3014.3414.2914.31468,747
11/2/201014.2714.3314.2714.28741,849
11/1/201014.3314.3314.2714.31737,019
10/29/201014.2814.3214.2714.31440,901
10/28/201014.3114.3114.2514.28535,216
10/27/201014.3014.3114.2614.26568,809
10/26/201014.2714.3214.2214.28586,503
10/25/201014.3414.3414.2514.27646,409
10/22/201014.2614.3314.2314.29475,699
10/21/201014.2514.2914.2314.25672,277
10/20/201014.2514.2814.1914.24486,233
10/19/201014.2214.4414.1914.23620,375
10/18/201014.1714.2814.1714.24718,222
10/15/201014.4814.4814.2114.28976,102
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
  • 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!