$14.48 +0.03 (%) PwrShr ETF FTII Shs PowerShares Preferred Portfolio - NYSEARCA

Oct. 21, 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
3/18/201314.8014.8314.7914.811,063,110
3/15/201314.8214.8214.8014.80768,505
3/14/201314.8914.9114.8714.891,186,190
3/13/201314.8614.8814.8514.881,077,960
3/12/201314.8414.8714.8414.85753,946
3/11/201314.8614.8614.8514.861,063,670
3/8/201314.8514.8714.8514.871,361,820
3/7/201314.8614.8614.8414.85886,577
3/6/201314.8614.8714.8414.84940,686
3/5/201314.8714.8714.8514.861,494,830
3/4/201314.8414.8514.8314.851,162,750
3/1/201314.8214.8314.8114.83900,554
2/28/201314.8314.8514.8214.841,285,580
2/27/201314.8414.8514.8314.84852,184
2/26/201314.8114.8414.8114.821,010,430
2/25/201314.8014.8114.8014.80640,339
2/22/201314.7914.8014.7814.80768,928
2/21/201314.7714.8014.7614.792,344,140
2/20/201314.7914.7914.7714.77919,693
2/19/201314.7914.8014.7714.791,052,770
2/15/201314.7914.7914.7714.78919,794
2/14/201314.8214.8514.8214.85968,463
2/13/201314.8414.8514.8214.851,192,720
2/12/201314.8314.8314.8114.831,117,570
2/11/201314.8314.8314.8114.821,038,150
2/8/201314.8114.8314.7914.831,098,950
2/7/201314.8014.8214.8014.82887,433
2/6/201314.8114.8114.7914.801,329,540
2/5/201314.8014.8114.7914.81836,158
2/4/201314.8114.8214.7614.781,555,760
2/1/201314.8114.8214.8014.821,153,550
1/31/201314.8114.8114.7814.79994,833
1/30/201314.8114.8214.7914.801,494,850
1/29/201314.8314.8314.8014.821,190,630
1/28/201314.8614.8614.8114.841,398,840
1/25/201314.8614.8614.8214.85872,948
1/24/201314.8814.8814.8514.861,076,440
1/23/201314.8814.8814.8614.871,108,180
1/22/201314.8914.8914.8614.881,174,270
1/18/201314.8414.8814.8414.86847,163
1/17/201314.8314.8414.8114.831,265,250
1/16/201314.8314.8314.8114.81973,709
1/15/201314.8314.8314.8114.82965,386
1/14/201314.9214.9214.8914.89831,220
1/11/201314.9114.9214.8914.91980,902
1/10/201314.9114.9114.8814.901,311,690
1/9/201314.8714.9014.8614.901,173,050
1/8/201314.8314.8714.8214.851,916,690
1/7/201314.8314.8314.7914.831,087,340
1/4/201314.7614.8114.7214.81991,061
1/3/201314.7414.7714.7214.751,647,850
1/2/201314.7214.7614.7014.731,877,340
12/31/201214.6614.6814.6414.68668,129
12/28/201214.6214.6614.6214.64671,430
12/27/201214.6314.6414.6114.63500,697
12/26/201214.6314.6414.6014.61957,161
12/24/201214.6114.6314.6114.63469,412
12/21/201214.6114.6314.5914.61778,009
12/20/201214.6514.6614.6314.65801,013
12/19/201214.6614.6714.6214.651,712,610
12/18/201214.6414.6514.6214.65924,246
12/17/201214.6514.6514.6214.621,239,970
12/14/201214.6314.6314.6014.62752,376
12/13/201214.7214.7314.6814.70726,381
12/12/201214.7214.7314.7114.73621,646
12/11/201214.7314.7414.7114.71845,237
12/10/201214.7114.7314.7114.71681,886
12/7/201214.7314.7314.7214.73488,727
12/6/201214.6914.7314.6814.731,042,640
12/5/201214.7414.7514.7014.721,264,760
12/4/201214.7314.7414.7014.731,023,830
12/3/201214.7814.7914.7014.741,289,940
11/30/201214.7614.7914.7414.781,044,300
11/29/201214.7714.7814.7314.77827,629
11/28/201214.7414.7614.7214.75572,230
11/27/201214.7414.7614.7414.76749,372
11/26/201214.7614.7714.7114.75602,959
11/23/201214.7614.7814.7414.75361,520
11/21/201214.7314.7414.7214.73678,046
11/20/201214.6914.7314.6714.70716,429
11/19/201214.7014.7014.6614.681,019,120
11/16/201214.5014.6414.4914.64643,084
11/15/201214.5414.5814.4514.512,582,170
11/14/201214.8214.8414.6114.621,369,320
11/13/201214.8014.8214.7914.80623,255
11/12/201214.8314.8314.7914.81551,013
11/9/201214.7814.8114.7614.81944,938
11/8/201214.8314.8614.7914.801,232,900
11/7/201214.8714.8814.8314.83858,623
11/6/201214.8914.8914.8614.89931,473
11/5/201214.8614.8814.8614.88914,671
11/2/201214.8714.8914.8614.87776,749
11/1/201214.8614.8814.8414.86674,696
10/31/201214.8314.8814.8014.841,017,580
10/26/201214.8014.8114.7914.80370,096
10/25/201214.8214.8214.7814.80496,615
10/24/201214.8314.8414.8014.801,074,460
10/23/201214.8014.8414.7914.80536,076
10/22/201214.8414.8714.8214.84505,411
10/19/201214.8814.8814.8314.84639,438
  • Showing 401-500 of 1,256 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center