$14.52 -0.01 (%) PwrShr ETF FTII Shs PowerShares Preferred Portfolio - NYSEARCA

Oct. 24, 2014 | 01:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PGX historical data

Date Open High Low Close Volume
8/12/201313.9013.9513.8913.941,612,850
8/9/201313.8213.9213.8013.901,813,770
8/8/201313.8913.9313.8513.891,734,570
8/7/201313.9513.9713.9013.911,023,030
8/6/201313.9713.9913.9313.941,023,280
8/5/201314.0214.0413.9813.98878,138
8/2/201314.0214.0614.0114.021,241,640
8/1/201314.0714.0913.9813.981,373,710
7/31/201314.0014.0813.9614.071,336,740
7/30/201314.0214.0614.0114.011,582,580
7/29/201314.1314.1314.0214.021,030,560
7/26/201314.1014.1414.0514.12844,929
7/25/201314.1514.1514.0614.07994,626
7/24/201314.2014.2214.1314.15757,173
7/23/201314.1814.2314.1814.23794,680
7/22/201314.2114.2214.1814.20582,675
7/19/201314.2014.2314.1614.22543,434
7/18/201314.2114.2114.1614.171,141,160
7/17/201314.2114.2414.1614.181,247,350
7/16/201314.2214.2614.1514.18822,577
7/15/201314.1814.2014.1514.20910,652
7/12/201314.2714.3014.2214.231,717,290
7/11/201314.1814.2514.1814.241,002,950
7/10/201314.0414.1514.0414.131,972,340
7/9/201314.0414.0914.0314.091,159,630
7/8/201314.0014.1113.9614.031,200,810
7/5/201314.2014.2014.0514.05932,859
7/3/201314.2514.2814.2014.24771,355
7/2/201314.3214.3614.2514.26934,898
7/1/201314.3914.3914.2914.321,918,440
6/28/201314.2514.3014.1914.27885,590
6/27/201314.2514.2914.2114.271,392,980
6/26/201314.0314.3014.0314.14949,703
6/25/201313.9614.0113.8313.983,730,080
6/24/201313.9614.0213.6813.893,603,500
6/21/201314.0714.1714.0214.072,005,500
6/20/201314.1214.1414.0514.103,364,460
6/19/201314.4214.4514.2414.24731,360
6/18/201314.3714.4414.3414.421,320,160
6/17/201314.4614.5014.3714.401,195,540
6/14/201314.2314.4114.2214.41762,733
6/13/201314.0614.3313.9214.292,410,450
6/12/201314.2914.3614.0414.114,395,960
6/11/201314.4514.4714.2814.282,299,850
6/10/201314.5614.5614.4814.501,712,950
6/7/201314.5414.5914.5314.531,078,280
6/6/201314.4814.5414.4514.521,503,890
6/5/201314.5214.5414.4514.481,449,480
6/4/201314.2814.6114.2814.561,914,120
6/3/201314.6714.6714.1714.595,868,060
5/31/201314.8514.8614.6914.692,985,260
5/30/201314.8314.8714.8314.852,146,180
5/29/201314.9214.9214.8014.842,384,780
5/28/201314.9714.9914.9114.921,586,550
5/24/201314.9014.9514.8714.941,687,590
5/23/201314.9114.9114.8414.891,619,370
5/22/201314.9714.9814.9314.941,298,810
5/21/201314.9514.9714.9414.971,297,800
5/20/201314.9414.9614.9414.95771,330
5/17/201314.9414.9514.9314.951,531,890
5/16/201314.9314.9414.9114.94929,596
5/15/201314.9714.9814.8914.912,299,000
5/14/201315.0715.0815.0215.021,408,970
5/13/201315.1015.1215.0515.061,993,110
5/10/201315.1015.1115.0515.081,418,990
5/9/201315.1215.1215.0915.101,527,880
5/8/201315.1015.1115.0815.111,695,520
5/7/201315.0515.1015.0415.101,200,410
5/6/201315.0315.0415.0215.031,724,570
5/3/201315.0415.0515.0115.032,129,810
5/2/201314.9815.0214.9715.022,023,220
5/1/201314.9814.9914.9514.971,249,720
4/30/201314.9614.9914.9514.98991,920
4/29/201314.9214.9614.9114.961,120,860
4/26/201314.8814.9114.8814.91944,914
4/25/201314.8914.8914.8814.881,032,190
4/24/201314.8714.8914.8614.871,259,770
4/23/201314.8514.8914.8514.861,076,630
4/22/201314.8614.9014.8414.851,076,090
4/19/201314.8814.9214.8714.87920,750
4/18/201314.8814.8914.8714.89958,942
4/17/201314.8814.8914.8414.881,385,610
4/16/201314.8614.8814.8514.881,148,810
4/15/201314.8414.8414.8314.84812,820
4/12/201314.9014.9114.9014.90906,305
4/11/201314.9014.9114.8914.911,215,100
4/10/201314.9014.9114.8914.901,150,640
4/9/201314.8814.9014.8714.901,245,930
4/8/201314.8914.8914.8714.87761,976
4/5/201314.8714.8914.8514.88848,237
4/4/201314.8914.9014.8814.89816,356
4/3/201314.8914.9014.8714.871,195,630
4/2/201314.8714.9114.8614.882,377,890
4/1/201314.8914.9014.8614.871,870,120
3/28/201314.8614.8914.8414.881,134,940
3/27/201314.8414.8614.8314.841,057,190
3/26/201314.8614.8714.8414.85967,721
3/25/201314.8614.8714.8414.84928,663
3/22/201314.8614.8614.8314.84989,007
3/21/201314.8214.8614.8114.831,301,790
  • Showing 301-400 of 1,255 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center