$14.57 +0.02 (%) 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
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
3/20/201314.8414.8414.8314.84968,218
3/19/201314.8314.8514.8214.821,048,060
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
  • Showing 401-500 of 1,256 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center