$14.55 0.00 (%) PwrShr ETF FTII Shs PowerShares Preferred Portfolio - NYSEARCA

Dec. 18, 2014 | 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
3/3/201413.8214.1013.8214.061,267,320
2/28/201414.0714.1014.0514.05604,611
2/27/201414.0514.1014.0214.08575,574
2/26/201414.0014.0513.9914.03422,081
2/25/201414.0314.0313.9713.991,101,150
2/24/201414.0314.0513.9913.99446,193
2/21/201414.0514.0814.0014.01437,953
2/20/201414.0514.0714.0014.01538,399
2/19/201414.0014.0514.0014.011,101,920
2/18/201413.9714.0113.9513.99617,234
2/14/201413.9313.9813.9213.95746,486
2/13/201413.9613.9913.9013.98404,598
2/12/201413.9613.9713.9413.95384,565
2/11/201413.9013.9513.8813.94519,877
2/10/201413.8913.9213.8313.90855,379
2/7/201414.0514.0513.8513.89711,854
2/6/201413.8413.8713.8413.86528,969
2/5/201413.8313.8313.8013.83634,741
2/4/201413.8413.8513.7913.822,438,750
2/3/201413.9013.9013.8013.83756,503
1/31/201413.8713.8713.8113.87615,434
1/30/201413.8413.9013.8213.87612,965
1/29/201413.8213.8313.7613.80748,057
1/28/201413.8313.8313.8013.82437,907
1/27/201413.8013.8413.7713.80560,276
1/24/201413.8013.8313.7613.79706,289
1/23/201413.8613.8913.8113.82674,707
1/22/201413.8413.8713.8213.87677,896
1/21/201413.8513.8613.8113.84801,046
1/17/201413.8313.8613.8013.84691,601
1/16/201413.7713.8413.7613.82454,147
1/15/201413.8213.8213.7613.771,773,670
1/14/201413.8613.8913.8213.871,022,810
1/13/201413.8413.8713.8313.84937,290
1/10/201413.8013.8813.8013.84639,874
1/9/201413.7513.8013.7213.80652,036
1/8/201413.6913.7313.6813.72681,143
1/7/201413.7513.7813.7013.71888,654
1/6/201413.6813.7413.6713.73467,580
1/3/201413.5613.7713.5613.64981,061
1/2/201413.4413.5513.4413.531,265,620
12/31/201313.4213.4613.4113.441,835,760
12/30/201313.4113.4613.3913.451,838,300
12/27/201313.3813.4413.3613.411,324,450
12/26/201313.4113.4413.3813.391,544,180
12/24/201313.4513.4813.4213.42617,004
12/23/201313.4513.5213.4313.471,416,590
12/20/201313.4513.5113.4313.481,506,630
12/19/201313.4513.5013.4413.471,172,820
12/18/201313.4513.5313.4213.471,326,050
12/17/201313.4613.5013.4213.47969,920
12/16/201313.4613.5213.4613.471,817,560
12/13/201313.4413.5413.3413.471,091,280
12/12/201313.5013.5513.4613.522,363,830
12/11/201313.6013.6013.5113.51963,115
12/10/201313.6113.6213.5513.572,163,690
12/9/201313.5713.6213.5713.58592,046
12/6/201313.5613.6213.5413.59876,480
12/5/201313.6213.6513.5613.561,403,960
12/4/201313.7013.7213.6413.66652,168
12/3/201313.7213.7513.7113.721,107,460
12/2/201313.7813.7813.7313.74668,349
11/29/201313.7613.7813.7413.78308,570
11/27/201313.7013.7613.6813.75525,530
11/26/201313.7113.7313.6713.72482,605
11/25/201313.7213.7313.6713.71741,010
11/22/201313.6313.7213.6313.691,165,000
11/21/201313.6313.6513.6013.62869,143
11/20/201313.6413.6913.6113.62802,776
11/19/201313.6313.6713.6113.64735,604
11/18/201313.6113.6513.6013.63646,064
11/15/201313.6513.6713.5913.62639,992
11/14/201313.6713.6913.6513.69583,940
11/13/201313.7013.7013.6513.65629,687
11/12/201313.6913.7013.6613.68548,596
11/11/201313.7113.7513.6913.71424,540
11/8/201313.7213.7713.6713.721,389,870
11/7/201313.7513.7913.7413.79376,147
11/6/201313.7513.7913.7313.77422,673
11/5/201313.7413.7813.7213.77713,743
11/4/201313.7413.8213.7313.751,364,970
11/1/201313.8213.8213.7413.76627,062
10/31/201313.7713.8013.7313.79551,735
10/30/201313.8113.8113.7413.751,050,040
10/29/201313.7513.7813.7313.74694,283
10/28/201313.7613.7813.7013.731,060,520
10/25/201313.7613.7813.7213.74428,381
10/24/201313.8413.8513.7313.76592,912
10/23/201313.7413.8013.7313.801,119,360
10/22/201313.7413.7813.7013.76634,152
10/21/201313.7213.7213.6613.70473,863
10/18/201313.6313.7313.6113.70980,467
10/17/201313.5713.6513.5513.631,101,020
10/16/201313.4813.5613.4613.56942,156
10/15/201313.6013.6013.5013.501,803,420
10/14/201313.6713.7013.6213.62557,682
10/11/201313.6513.7013.6313.66565,981
10/10/201313.8413.8413.6213.66699,440
10/9/201313.6113.6513.5913.62717,185
10/8/201313.6513.8013.6113.611,168,590
  • Showing 201-300 of 1,255 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center