$15.24 0.00 (%) PwrShr ETF FTII Shs PowerShares Preferred Portfolio - NYSE ARCA

Jul. 1, 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
4/22/201514.8314.8514.8314.85649,901
4/21/201514.8014.8514.8014.83792,606
4/20/201514.8414.8614.7714.80950,480
4/17/201514.8814.8814.8314.84874,923
4/16/201514.9014.9214.8314.871,166,110
4/15/201514.8814.9014.8214.89629,216
4/14/201514.9314.9414.9114.94788,695
4/13/201514.9214.9514.8914.92889,266
4/10/201514.9414.9514.9314.94910,690
4/9/201514.9214.9514.9214.93996,200
4/8/201514.8814.9214.8714.92828,644
4/7/201514.8814.9014.8614.891,177,820
4/6/201514.8814.9114.8714.87828,905
4/2/201514.8714.9014.8614.871,626,050
4/1/201514.8714.9014.8514.856,274,860
3/31/201514.8914.9214.8714.91792,632
3/30/201514.8914.9214.8814.891,023,630
3/27/201514.8914.9014.8714.90705,831
3/26/201514.8814.9014.8414.881,774,130
3/25/201514.8914.8914.8714.88585,276
3/24/201514.8914.8914.8614.88834,893
3/23/201514.8714.8814.8414.881,949,500
3/20/201514.8114.8614.8014.86680,754
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
  • Showing 301-400 of 1,252 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center