$14.43 +0.06 (%) PwrShr ETF FTII Shs PowerShares Preferred Portfolio - NYSE ARCA

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PGX historical data

Date Open High Low Close Volume
4/5/201614.7214.7514.6714.732,420,600
4/4/201614.8414.8414.7014.733,560,150
4/1/201614.8914.9014.7214.7514,420,200
3/31/201614.9414.9414.9114.922,147,040
3/30/201614.8814.9314.8714.911,877,360
3/29/201614.8714.9014.8614.891,740,080
3/28/201614.8214.8814.8214.881,543,340
3/24/201614.7714.8414.7614.841,098,890
3/23/201614.8114.8214.7514.811,765,340
3/22/201614.7414.8014.7314.801,748,840
3/21/201614.7914.8014.7514.773,525,940
3/18/201614.7714.7914.7514.791,445,830
3/17/201614.7314.7614.7214.762,147,500
3/16/201614.6914.7314.6714.731,172,890
3/15/201614.7414.7414.6714.692,593,960
3/14/201614.8114.8114.7914.811,348,900
3/11/201614.7914.8214.7714.801,507,620
3/10/201614.7414.7814.7314.751,398,860
3/9/201614.7314.7414.7014.731,637,260
3/8/201614.7014.7314.6914.712,206,310
3/7/201614.6914.7314.6914.702,077,670
3/4/201614.7014.7314.6714.711,588,700
3/3/201614.7214.7314.6614.673,489,260
3/2/201614.7614.8014.6914.712,936,980
3/1/201614.7414.8114.6914.773,452,370
2/29/201614.7314.7314.6814.711,522,340
2/26/201614.7114.7314.6614.681,701,510
2/25/201614.6114.6714.5614.672,679,210
2/24/201614.4914.5914.4514.581,724,790
2/23/201614.5814.6014.5314.561,766,390
2/22/201614.6514.6714.5914.591,710,440
2/19/201614.5514.6014.5114.602,426,300
2/18/201614.5614.5814.5114.571,903,810
2/17/201614.4614.5414.4514.523,243,680
2/16/201614.2114.4014.2114.383,341,540
2/12/201614.1714.2014.0814.133,746,090
2/11/201614.2814.3313.9514.074,537,280
2/10/201614.3614.4914.3614.433,303,280
2/9/201614.3914.4014.2114.325,495,210
2/8/201614.6814.6814.4114.473,106,590
2/5/201614.7514.7614.6914.701,956,150
2/4/201614.8114.8114.7214.752,766,240
2/3/201614.8314.8614.7614.802,397,020
2/2/201614.8214.8314.8014.831,767,990
2/1/201614.7514.8414.7514.821,722,960
1/29/201614.7714.8314.7514.822,688,150
1/28/201614.7014.7414.6914.741,243,290
1/27/201614.6614.7214.6514.672,927,530
1/26/201614.7214.7214.6514.682,638,500
1/25/201614.7514.7714.6614.692,413,320
1/22/201614.8114.8414.7014.742,749,260
1/21/201614.7514.7514.6514.682,134,020
1/20/201614.7514.7514.5714.672,768,030
1/19/201614.8314.8314.7214.785,941,660
1/15/201614.8014.8014.6614.742,984,000
1/14/201614.9014.9114.8314.892,380,910
1/13/201614.9614.9714.8614.882,475,710
1/12/201614.9614.9714.9114.953,579,340
1/11/201615.0015.0214.9214.953,030,780
1/8/201614.9515.0014.9414.983,171,040
1/7/201614.9114.9814.8914.943,263,800
1/6/201614.9815.0214.9514.963,774,470
1/5/201615.0715.0915.0015.066,042,820
1/4/201614.9215.0414.8515.0315,708,400
12/31/201514.9414.9514.9114.95922,417
12/30/201514.9214.9414.8814.941,118,560
12/29/201514.8614.9014.8514.901,784,910
12/28/201514.8014.8414.7714.841,149,540
12/24/201514.7614.7914.7514.79680,371
12/23/201514.7114.7614.7114.751,290,670
12/22/201514.7214.7514.6914.714,622,770
12/21/201514.6814.7214.6714.721,044,780
12/18/201514.6814.6914.6514.672,135,790
12/17/201514.6314.6814.6214.671,971,400
12/16/201514.5114.6014.5114.601,813,710
12/15/201514.4314.5714.4314.483,046,400
12/14/201514.7514.7614.4914.503,552,810
12/11/201514.8114.8214.7514.753,046,840
12/10/201514.8314.8414.8014.81895,056
12/9/201514.8314.8314.8014.821,162,580
12/8/201514.8214.8214.7914.821,407,390
12/7/201514.8714.8714.8014.821,332,090
12/4/201514.8514.8614.8314.861,273,740
12/3/201514.8714.8914.8214.851,610,270
12/2/201514.8914.9014.8614.881,302,070
12/1/201514.8814.9014.8714.901,265,200
11/30/201514.9114.9114.8714.871,027,490
11/27/201514.8514.9014.8314.89479,083
11/25/201514.8414.8514.8114.85887,275
11/24/201514.7814.8414.7814.831,356,240
11/23/201514.7814.8014.7714.791,729,020
11/20/201514.7814.7914.7614.791,221,350
11/19/201514.7514.7814.7514.77964,271
11/18/201514.7614.7714.7314.761,717,530
11/17/201514.7414.7614.7314.75923,188
11/16/201514.7614.7914.7414.75873,996
11/13/201514.7914.8114.7614.79850,048
11/12/201514.8514.8714.8114.861,871,640
11/11/201514.8114.8614.7814.86910,352
11/10/201514.7514.8014.7514.80629,907
  • Showing 201-300 of 1,251 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center