POWERSHARES PREFERRED $14.95

up +0.01


17/5/2013 04:17 PM  |  NYSEARCA : PGX  |  Industries :
Type:

PGX historical data

Date Open High Low Close Volume
7/30/2012 14.70 14.74 14.70 14.71 12967
7/27/2012 14.73 14.73 14.68 14.69 5686
7/26/2012 14.67 14.74 14.67 14.69 5938
7/25/2012 14.66 14.68 14.59 14.60 10870
7/24/2012 14.69 14.69 14.61 14.63 5765
7/23/2012 14.68 14.70 14.62 14.67 10384
7/20/2012 14.70 14.75 14.68 14.74 5975
7/19/2012 14.67 14.76 14.67 14.68 7667
7/18/2012 14.70 14.75 14.70 14.73 14377
7/17/2012 14.71 14.72 14.67 14.71 6786
7/16/2012 14.61 14.70 14.61 14.70 8314
7/13/2012 14.63 14.74 14.62 14.63 8168
7/12/2012 14.68 14.70 14.64 14.70 5174
7/11/2012 14.66 14.68 14.64 14.67 6288
7/10/2012 14.69 14.71 14.64 14.67 6209
7/9/2012 14.65 14.70 14.65 14.70 15082
7/6/2012 14.63 14.67 14.62 14.66 6459
7/5/2012 14.66 14.69 14.62 14.64 6399
7/3/2012 14.63 14.67 14.61 14.67 6496
7/2/2012 14.55 14.64 14.55 14.64 14222
6/29/2012 14.62 14.62 14.51 14.52 7038
6/28/2012 14.42 14.55 14.42 14.54 5310
6/27/2012 14.46 14.49 14.43 14.48 4004
6/26/2012 14.44 14.47 14.42 14.43 5987
6/25/2012 14.40 14.44 14.40 14.44 5790
6/22/2012 14.40 14.44 14.37 14.44 4552
6/21/2012 14.44 14.46 14.36 14.37 8232
6/20/2012 14.39 14.42 14.36 14.41 8405
6/19/2012 14.37 14.39 14.37 14.37 6611
6/18/2012 14.34 14.35 14.31 14.32 4317
6/15/2012 14.32 14.33 14.29 14.33 5571
6/14/2012 14.39 14.39 14.32 14.36 4767
6/13/2012 14.29 14.35 14.28 14.34 5177
6/12/2012 14.28 14.33 14.26 14.32 6212
6/11/2012 14.36 14.36 14.28 14.28 9623
6/8/2012 14.29 14.31 14.20 14.31 18988
6/7/2012 14.33 14.34 14.23 14.27 8190
6/6/2012 14.30 14.30 14.25 14.29 4018
6/5/2012 14.17 14.25 14.16 14.20 7026
6/4/2012 14.14 14.18 14.11 14.18 5966
6/1/2012 14.15 14.19 14.11 14.15 5214
5/31/2012 14.23 14.26 14.13 14.23 4216
5/30/2012 14.27 14.30 14.19 14.19 4584
5/29/2012 14.32 14.35 14.27 14.31 3947
5/25/2012 14.26 14.28 14.21 14.24 4400
5/24/2012 14.18 14.25 14.15 14.24 3951
5/23/2012 14.05 14.18 14.02 14.13 4330
5/22/2012 14.07 14.20 14.05 14.09 7372
5/21/2012 13.90 14.08 13.86 14.05 3185
5/18/2012 14.05 14.05 13.85 13.86 7605
5/17/2012 14.19 14.20 13.98 13.98 8374
5/16/2012 14.20 14.36 14.14 14.16 9486
5/15/2012 14.24 14.25 14.20 14.20 7650
5/14/2012 14.31 14.34 14.31 14.32 4147
5/11/2012 14.36 14.41 14.35 14.38 5538
5/10/2012 14.43 14.44 14.38 14.38 6844
5/9/2012 14.42 14.43 14.38 14.38 6049
5/8/2012 14.42 14.44 14.41 14.44 9749
5/7/2012 14.41 14.49 14.41 14.44 5160
5/4/2012 14.40 14.43 14.38 14.42 5940
5/3/2012 14.42 14.42 14.39 14.41 6010
5/2/2012 14.37 14.41 14.37 14.40 10026
5/1/2012 14.35 14.39 14.35 14.39 5540
4/30/2012 14.36 14.38 14.35 14.37 5688
4/27/2012 14.34 14.36 14.32 14.34 4495
4/26/2012 14.29 14.34 14.29 14.34 4302
4/25/2012 14.34 14.35 14.30 14.30 5197
4/24/2012 14.26 14.31 14.26 14.30 4191
4/23/2012 14.22 14.29 14.22 14.29 4730
4/20/2012 14.30 14.32 14.23 14.24 3876
4/19/2012 14.30 14.34 14.27 14.30 3999
4/18/2012 14.31 14.33 14.28 14.30 4448
4/17/2012 14.33 14.35 14.29 14.31 5539
4/16/2012 14.34 14.34 14.27 14.30 5514
4/13/2012 14.32 14.32 14.27 14.31 6851
4/12/2012 14.31 14.42 14.30 14.41 6389
4/11/2012 14.28 14.33 14.24 14.29 8161
4/10/2012 14.35 14.37 14.25 14.26 6563
4/9/2012 14.32 14.36 14.30 14.32 4867
4/5/2012 14.35 14.37 14.33 14.35 3965
4/4/2012 14.32 14.38 14.32 14.37 4530
4/3/2012 14.39 14.41 14.36 14.39 5933
4/2/2012 14.32 14.40 14.30 14.39 8521
3/30/2012 14.42 14.43 14.34 14.37 9158
3/29/2012 14.40 14.43 14.39 14.40 4968
3/28/2012 14.43 14.45 14.42 14.44 5217
3/27/2012 14.40 14.45 14.40 14.43 6499
3/26/2012 14.43 14.43 14.40 14.42 4962
3/23/2012 14.39 14.41 14.37 14.41 4850
3/22/2012 14.35 14.40 14.35 14.38 4756
3/21/2012 14.39 14.42 14.36 14.40 4855
3/20/2012 14.35 14.40 14.35 14.38 5376
3/19/2012 14.37 14.41 14.30 14.38 10105
3/16/2012 14.34 14.38 14.33 14.37 3873
3/15/2012 14.44 14.44 14.35 14.35 4641
3/14/2012 14.52 14.54 14.46 14.46 5620
3/13/2012 14.50 14.54 14.49 14.52 5094
3/12/2012 14.41 14.49 14.41 14.47 4710
3/9/2012 14.43 14.46 14.43 14.44 3731
3/8/2012 14.42 14.43 14.38 14.42 9279
Marketplace
Trading Center