$15.08 -0.15 (%) PwrShr ETF FTII Shs PowerShares Preferred Portfolio - NYSE ARCA

Sep. 29, 2016 | 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
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
11/9/201514.7814.7814.7014.752,037,000
11/6/201514.8714.8814.7514.802,077,460
11/5/201514.8714.8814.8414.88973,301
11/4/201514.8714.8714.8114.855,019,190
11/3/201514.8714.8714.8314.852,093,100
10/30/201514.8214.8514.7814.81888,062
10/29/201514.8314.8314.7814.81975,594
10/28/201514.7914.8514.7814.801,194,570
10/27/201514.8014.8214.7614.803,963,370
10/26/201514.7914.8114.7714.81850,763
10/23/201514.8014.8214.7614.79961,000
10/22/201514.7714.7914.7514.79956,054
10/21/201514.7414.7514.7014.75848,676
10/20/201514.7114.7214.6714.721,248,480
10/19/201514.7014.7114.6714.691,212,470
10/16/201514.7114.7114.6714.701,027,250
10/15/201514.6514.7314.6314.698,588,260
10/14/201514.7114.7214.6914.70749,036
10/13/201514.6814.7014.6714.69662,262
10/12/201514.6614.6814.6414.67806,417
10/9/201514.6714.6814.6414.66775,031
10/8/201514.6614.6714.6314.66885,182
10/7/201514.6514.6914.6314.651,482,270
10/6/201514.6314.6414.6114.631,603,240
10/5/201514.5614.6414.5614.642,469,080
10/2/201514.5514.5714.4714.551,155,350
10/1/201514.5914.6014.5314.551,478,450
9/30/201514.6214.6514.5814.581,032,410
9/29/201514.6014.6114.5714.581,229,100
9/28/201514.6414.6614.5914.60890,281
9/25/201514.6314.6814.6114.63640,602
9/24/201514.6014.6214.5914.62625,349
9/23/201514.5914.6114.5814.60706,790
9/22/201514.5614.5814.5414.58841,563
9/21/201514.5714.5914.5614.59711,122
9/18/201514.5514.5714.5414.56773,075
9/17/201514.5314.5914.5014.571,019,260
9/16/201514.5114.5414.5014.53612,015
9/15/201514.5414.5514.5214.53780,060
9/14/201514.6114.6214.6014.60675,383
9/11/201514.6114.6214.5914.61710,712
9/10/201514.6114.6314.5914.60678,766
9/9/201514.6514.6614.6114.622,017,050
9/8/201514.6314.6514.6014.61582,395
9/4/201514.5914.6114.5714.61870,082
9/3/201514.6214.6314.6014.621,174,010
9/2/201514.5814.6314.5714.621,769,060
9/1/201514.5514.6114.5514.561,443,020
8/31/201514.6414.6514.6014.62711,950
8/28/201514.5714.6214.5614.62752,981
8/27/201514.5514.6214.5414.591,121,760
8/26/201514.4614.5514.4414.531,635,420
8/25/201514.4614.5014.3314.451,478,670
8/24/201514.5014.5111.1614.235,767,730
8/21/201514.6214.6414.6014.601,289,900
8/20/201514.6714.6714.6114.62926,646
8/19/201514.6514.6814.6314.64840,287
8/18/201514.7014.7114.6414.66875,972
8/17/201514.6614.7014.6614.681,048,080
8/14/201514.7014.7114.6614.69559,502
8/13/201514.7714.7814.7214.761,030,700
8/12/201514.7414.7514.7214.74648,752
8/11/201514.7414.7514.7214.751,144,620
8/10/201514.7314.7514.7214.74904,672
8/7/201514.7314.7614.7114.72596,692
8/6/201514.7214.7314.7114.72778,967
8/5/201514.7214.7314.7014.721,068,320
8/4/201514.7214.7314.7114.72772,247
8/3/201514.7214.7414.7014.731,170,630
7/31/201514.6914.7114.6714.70525,311
7/30/201514.6514.7014.6514.68950,903
7/29/201514.6714.7014.6614.66529,391
7/28/201514.6514.6814.6514.681,399,440
7/27/201514.6514.6714.6414.66766,198
7/24/201514.6714.6814.6514.68819,557
7/23/201514.6914.6914.6514.67954,548
7/22/201514.6814.6914.6614.67729,052
  • Showing 201-300 of 1,252 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center