$14.57 0.00 (%) PwrShr ETF FTII Shs PowerShares Preferred Portfolio - NYSEARCA

Dec. 19, 2014 | 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
10/8/201313.6513.8013.6113.611,168,590
10/7/201313.6713.6913.6313.65584,633
10/4/201313.6813.6813.6513.68430,846
10/3/201313.6913.7013.6413.66856,829
10/2/201313.6613.7013.6213.671,052,520
10/1/201313.6613.7213.6613.662,636,640
9/30/201313.6813.7113.6213.69510,531
9/27/201313.7213.7613.6513.67718,251
9/26/201313.6913.7513.6913.73495,108
9/25/201313.6513.7413.6413.731,031,630
9/24/201313.6913.7013.6313.67696,325
9/23/201313.6513.7013.6313.67530,065
9/20/201313.6313.6913.6013.66737,630
9/19/201313.7513.8013.6813.691,823,430
9/18/201313.5613.7513.5513.75979,607
9/17/201313.5813.6113.5813.59855,129
9/16/201313.6313.7213.5913.62654,159
9/13/201313.6013.6213.5713.61639,911
9/12/201313.7113.7513.6513.661,202,330
9/11/201313.7013.7213.6713.721,075,540
9/10/201313.7013.7313.6513.70647,667
9/9/201313.6513.7013.6513.68886,931
9/6/201313.6113.7213.6013.67605,669
9/5/201313.7513.7513.6413.64900,346
9/4/201313.7213.7513.7113.751,005,050
9/3/201313.7713.8113.6913.71686,183
8/30/201313.7613.7713.7113.76539,131
8/29/201313.6813.7613.6513.73461,377
8/28/201313.7213.7313.6913.73700,661
8/27/201313.6513.7113.5613.71844,141
8/26/201313.7613.7613.6813.691,082,450
8/23/201313.6213.7413.5913.732,201,460
8/22/201313.4813.6013.4613.60619,482
8/21/201313.4513.5313.3913.481,680,590
8/20/201313.3813.4912.7613.472,891,640
8/19/201313.5313.5413.3613.382,119,400
8/16/201313.5613.6413.5013.522,398,700
8/15/201313.6313.6413.5613.611,964,240
8/14/201313.8713.8913.7713.801,288,700
8/13/201313.9113.9413.8713.87976,653
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
  • Showing 301-400 of 1,255 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center