$14.43 +0.06 (%) PwrShr ETF FTII Shs PowerShares Preferred Portfolio - NYSE ARCA

Jan. 20, 2017 | 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
11/9/201514.7814.7814.7014.752,037,000
11/6/201514.8714.8814.7514.802,077,460
11/5/201514.8714.8814.8414.88973,301
11/4/201514.8714.8714.8114.855,019,190
11/3/201514.8714.8714.8314.852,093,100
10/30/201514.8214.8514.7814.81888,062
10/29/201514.8314.8314.7814.81975,594
10/28/201514.7914.8514.7814.801,194,570
10/27/201514.8014.8214.7614.803,963,370
10/26/201514.7914.8114.7714.81850,763
10/23/201514.8014.8214.7614.79961,000
10/22/201514.7714.7914.7514.79956,054
10/21/201514.7414.7514.7014.75848,676
10/20/201514.7114.7214.6714.721,248,480
10/19/201514.7014.7114.6714.691,212,470
10/16/201514.7114.7114.6714.701,027,250
10/15/201514.6514.7314.6314.698,588,260
10/14/201514.7114.7214.6914.70749,036
10/13/201514.6814.7014.6714.69662,262
10/12/201514.6614.6814.6414.67806,417
10/9/201514.6714.6814.6414.66775,031
10/8/201514.6614.6714.6314.66885,182
10/7/201514.6514.6914.6314.651,482,270
10/6/201514.6314.6414.6114.631,603,240
10/5/201514.5614.6414.5614.642,469,080
10/2/201514.5514.5714.4714.551,155,350
10/1/201514.5914.6014.5314.551,478,450
9/30/201514.6214.6514.5814.581,032,410
9/29/201514.6014.6114.5714.581,229,100
9/28/201514.6414.6614.5914.60890,281
9/25/201514.6314.6814.6114.63640,602
9/24/201514.6014.6214.5914.62625,349
9/23/201514.5914.6114.5814.60706,790
9/22/201514.5614.5814.5414.58841,563
9/21/201514.5714.5914.5614.59711,122
9/18/201514.5514.5714.5414.56773,075
9/17/201514.5314.5914.5014.571,019,260
9/16/201514.5114.5414.5014.53612,015
9/15/201514.5414.5514.5214.53780,060
9/14/201514.6114.6214.6014.60675,383
9/11/201514.6114.6214.5914.61710,712
9/10/201514.6114.6314.5914.60678,766
9/9/201514.6514.6614.6114.622,017,050
9/8/201514.6314.6514.6014.61582,395
9/4/201514.5914.6114.5714.61870,082
9/3/201514.6214.6314.6014.621,174,010
9/2/201514.5814.6314.5714.621,769,060
9/1/201514.5514.6114.5514.561,443,020
8/31/201514.6414.6514.6014.62711,950
8/28/201514.5714.6214.5614.62752,981
8/27/201514.5514.6214.5414.591,121,760
8/26/201514.4614.5514.4414.531,635,420
8/25/201514.4614.5014.3314.451,478,670
8/24/201514.5014.5111.1614.235,767,730
8/21/201514.6214.6414.6014.601,289,900
8/20/201514.6714.6714.6114.62926,646
8/19/201514.6514.6814.6314.64840,287
8/18/201514.7014.7114.6414.66875,972
8/17/201514.6614.7014.6614.681,048,080
8/14/201514.7014.7114.6614.69559,502
8/13/201514.7714.7814.7214.761,030,700
8/12/201514.7414.7514.7214.74648,752
8/11/201514.7414.7514.7214.751,144,620
8/10/201514.7314.7514.7214.74904,672
8/7/201514.7314.7614.7114.72596,692
8/6/201514.7214.7314.7114.72778,967
8/5/201514.7214.7314.7014.721,068,320
8/4/201514.7214.7314.7114.72772,247
8/3/201514.7214.7414.7014.731,170,630
7/31/201514.6914.7114.6714.70525,311
7/30/201514.6514.7014.6514.68950,903
7/29/201514.6714.7014.6614.66529,391
7/28/201514.6514.6814.6514.681,399,440
7/27/201514.6514.6714.6414.66766,198
7/24/201514.6714.6814.6514.68819,557
7/23/201514.6914.6914.6514.67954,548
7/22/201514.6814.6914.6614.67729,052
7/21/201514.6914.7014.6714.68500,114
7/20/201514.6814.7214.6714.70752,494
7/17/201514.6514.6814.6414.67608,008
7/16/201514.5914.6614.5814.65634,899
7/15/201514.5614.6114.5514.571,201,230
7/14/201514.5914.6314.5914.631,061,280
7/13/201514.5614.6214.5614.601,139,630
7/10/201514.5414.5814.5414.56492,018
7/9/201514.5414.5714.5414.55499,749
7/8/201514.5514.5514.5114.52779,562
7/7/201514.5514.5814.5314.551,024,290
7/6/201514.5614.5814.5314.55813,630
7/2/201514.5614.5814.5514.551,255,390
7/1/201514.5414.5614.5214.541,929,650
6/30/201514.5214.5514.5014.53591,901
6/29/201514.5414.5414.4814.49782,191
6/26/201514.5314.5614.5114.54719,104
6/25/201514.5414.5514.5014.53914,404
6/24/201514.5314.5614.5214.54754,605
6/23/201514.5614.5614.5314.54638,268
6/22/201514.5514.5614.5414.55574,134
6/19/201514.5314.5614.5314.54584,104
6/18/201514.5514.6014.5314.54772,254
  • Showing 301-400 of 1,251 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center