$15.10 +0.02 (%) PwrShr ETF FTII Shs PowerShares Preferred Portfolio -

May. 27, 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
3/19/201514.8214.8314.8014.81743,092
3/18/201514.7514.8114.7114.79607,618
3/17/201514.7214.7614.7014.741,536,480
3/16/201514.7814.7814.7514.751,060,320
3/13/201514.7814.7814.7314.75844,674
3/11/201514.8414.8414.8214.83960,092
3/10/201514.7614.8314.7514.825,158,790
3/9/201514.8114.8514.7114.771,344,330
3/6/201514.8514.9014.7614.792,223,860
3/5/201514.9314.9314.9014.90733,457
3/4/201514.9214.9214.8714.92571,758
3/3/201514.8614.9014.8614.901,196,090
3/2/201514.8714.8914.8614.871,283,020
2/27/201514.8514.8714.8514.871,767,780
2/26/201514.8514.8514.7914.841,138,720
2/25/201514.8414.8614.8214.83525,652
2/24/201514.8014.8314.7714.83727,626
2/23/201514.8014.8014.7714.80738,748
2/20/201514.7614.8014.7514.77653,363
2/19/201514.7414.7514.7114.74630,520
2/18/201514.7614.7714.6514.741,293,590
2/17/201514.8314.8414.7814.79864,326
2/13/201514.8314.8514.8114.84843,018
2/12/201514.8914.9314.8614.882,044,210
2/11/201514.8514.8614.8314.86732,564
2/10/201514.8614.8714.8314.83834,064
2/9/201514.8514.8614.8214.841,156,360
2/6/201514.8714.8714.8114.841,195,530
2/5/201514.8614.8714.8414.861,105,100
2/4/201514.8614.8814.8514.86884,036
2/3/201514.8814.8914.8514.881,932,120
2/2/201514.9314.9414.8514.851,539,890
1/30/201514.8714.8814.8514.86704,770
1/29/201514.8314.8614.8314.84927,251
1/28/201514.8314.8414.8114.84827,999
1/27/201514.8014.8414.7914.82786,817
1/26/201514.7814.8214.7714.81771,020
1/23/201514.7614.7814.7614.78629,130
1/22/201514.7414.7614.7214.76834,939
1/21/201514.7214.7414.7014.741,147,710
1/20/201514.7614.7814.7114.73734,585
1/16/201514.6914.7314.6714.73673,048
1/15/201514.7114.7214.6514.68615,950
1/14/201514.7614.7714.7414.77921,934
1/13/201514.7614.7914.7514.771,182,110
1/12/201514.7914.7914.7514.77554,561
1/9/201514.7814.7814.7514.78591,284
1/8/201514.8114.8114.7614.781,334,420
1/6/201514.7314.7414.7014.731,456,600
1/5/201514.7914.7914.7014.721,383,180
1/2/201514.7514.7814.6814.755,799,830
12/31/201414.6714.7214.6614.701,412,150
12/30/201414.6114.6614.6014.66830,602
12/29/201414.5614.6414.5414.631,209,970
12/26/201414.5614.5814.5514.58579,562
12/24/201414.5614.5914.5214.55661,275
12/23/201414.5814.5814.5314.58683,518
12/22/201414.5714.5814.5314.57607,174
12/19/201414.5414.5814.5114.57807,326
12/18/201414.5114.5514.4814.551,686,240
12/17/201414.4014.4814.3914.48829,151
12/16/201414.4314.4414.3914.39840,076
12/15/201414.5614.5614.4414.461,109,190
12/12/201414.5914.6214.5814.611,212,850
12/11/201414.5814.6314.5714.61786,372
12/10/201414.5914.6114.5614.59590,992
12/9/201414.6014.6314.5814.611,390,170
12/8/201414.5914.6114.5814.61793,898
12/5/201414.5514.5914.5414.571,100,650
12/4/201414.6214.6214.5414.571,085,160
12/3/201414.6614.7014.6214.641,049,500
12/2/201414.6714.6814.6314.68741,060
12/1/201414.7314.7814.6314.651,289,410
11/28/201414.7414.7614.7114.71324,024
11/26/201414.6514.7414.6514.74470,426
11/25/201414.6714.6914.6514.67618,542
11/24/201414.6414.6714.6414.64507,126
11/21/201414.7114.7114.6314.63945,959
11/20/201414.6514.6714.6414.67433,113
11/19/201414.6814.6814.6514.65523,662
11/18/201414.6914.7014.6714.68697,240
11/17/201414.6314.6914.6314.684,253,830
11/14/201414.6514.6514.6214.65564,247
11/13/201414.7014.7114.6914.71877,053
11/12/201414.7114.7114.6714.69570,999
11/11/201414.6714.7014.6614.681,169,910
11/10/201414.6714.6814.6614.67746,276
11/7/201414.6414.6714.6214.66690,332
11/6/201414.6114.6314.6114.63606,553
11/5/201414.6414.6514.6114.61825,127
11/4/201414.6114.6314.6014.63753,038
11/3/201414.6114.6214.5814.611,344,320
10/31/201414.5914.6214.5714.60626,388
10/30/201414.5514.5814.5214.57459,261
10/29/201414.5714.5814.5314.55589,212
10/28/201414.5414.5614.5414.55515,960
10/27/201414.5414.5514.5014.54298,751
10/24/201414.5414.5414.5014.54540,743
10/23/201414.5514.5714.5114.53649,274
10/22/201414.5014.5314.4814.51765,887
  • Showing 301-400 of 1,252 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center