$15.27 -0.02 (%) PwrShr ETF FTII Shs PowerShares Preferred Portfolio - NYSE ARCA

Jul. 25, 2016 | 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
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
7/21/201514.6914.7014.6714.68500,114
7/20/201514.6814.7214.6714.70752,494
7/17/201514.6514.6814.6414.67608,008
7/16/201514.5914.6614.5814.65634,899
7/15/201514.5614.6114.5514.571,201,230
7/14/201514.5914.6314.5914.631,061,280
7/13/201514.5614.6214.5614.601,139,630
7/10/201514.5414.5814.5414.56492,018
7/9/201514.5414.5714.5414.55499,749
7/8/201514.5514.5514.5114.52779,562
7/7/201514.5514.5814.5314.551,024,290
7/6/201514.5614.5814.5314.55813,630
7/2/201514.5614.5814.5514.551,255,390
7/1/201514.5414.5614.5214.541,929,650
6/30/201514.5214.5514.5014.53591,901
6/29/201514.5414.5414.4814.49782,191
6/26/201514.5314.5614.5114.54719,104
6/25/201514.5414.5514.5014.53914,404
6/24/201514.5314.5614.5214.54754,605
6/23/201514.5614.5614.5314.54638,268
6/22/201514.5514.5614.5414.55574,134
6/19/201514.5314.5614.5314.54584,104
6/18/201514.5514.6014.5314.54772,254
6/17/201514.6014.6114.5614.57523,995
6/16/201514.5814.6014.5514.59687,986
6/15/201514.5314.5914.5214.58687,111
6/12/201514.6114.6414.6114.64605,548
6/11/201514.6014.6314.6014.62871,407
6/10/201514.6014.6414.6014.611,120,660
6/9/201514.6814.6914.6114.631,139,850
6/8/201514.6814.6814.6614.68547,460
6/5/201514.6614.7014.6414.67577,356
6/4/201514.6414.7114.6414.70698,638
6/3/201514.6614.7014.6614.67443,824
6/2/201514.6614.7114.6314.70978,064
6/1/201514.7014.7514.6814.691,199,730
5/29/201514.7414.7614.7314.73563,756
5/28/201514.7114.7514.7014.74443,717
5/27/201514.7614.7714.7314.74805,395
5/26/201514.7514.7614.7214.75918,306
5/22/201514.7414.7714.7214.731,500,670
5/21/201514.7214.7514.7114.72536,433
5/20/201514.7014.7214.6714.72860,831
5/19/201514.6814.7014.6214.69780,196
5/18/201514.6714.7014.6514.69809,812
5/15/201514.6714.7214.6714.70916,222
5/14/201514.7214.7914.7014.772,166,170
  • Showing 201-300 of 1,252 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center