$15.08 -0.08 (%) PwrShr ETF FTII Shs PowerShares Preferred Portfolio - NYSE ARCA

Jun. 24, 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
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
10/21/201414.4714.5014.4714.48393,684
10/20/201414.4414.4714.4214.45581,810
10/17/201414.4414.4614.4214.42534,646
10/16/201414.3414.4414.3314.39792,263
10/15/201414.4114.4314.3514.39878,551
10/14/201414.4914.5114.4614.49640,944
10/13/201414.4314.4814.4214.45406,071
10/10/201414.4614.4814.4214.43345,476
10/9/201414.4814.5114.4614.47738,397
10/8/201414.4914.5114.4414.51519,604
10/7/201414.4814.4814.4414.44654,937
10/6/201414.4414.4914.4414.47864,918
10/3/201414.4114.4714.4114.43620,851
10/2/201414.4214.4514.3914.401,641,050
10/1/201414.4814.4914.3914.404,432,060
9/30/201414.4514.4914.4314.46345,501
9/29/201414.3914.4314.3714.421,072,850
9/26/201414.3614.4014.3514.40581,980
9/25/201414.4114.4114.3514.38602,253
9/24/201414.4014.4214.3614.39332,531
9/23/201414.3714.4114.3514.41508,002
9/22/201414.4114.4214.3714.37553,731
9/19/201414.4114.4314.3614.37830,129
9/18/201414.3914.4114.3714.37457,454
9/17/201414.3514.3714.3514.36368,450
9/16/201414.3014.3414.2914.31688,916
9/15/201414.3314.3314.3014.31354,130
9/12/201414.4314.4314.3514.37561,449
9/11/201414.4014.4414.4014.44509,417
9/10/201414.4514.4514.4014.41750,303
9/9/201414.4614.4814.4214.42493,096
9/8/201414.5114.5314.4514.46349,514
9/5/201414.4814.5114.4414.481,057,730
9/4/201414.5914.5914.4614.46683,164
9/3/201414.5814.6214.5514.601,218,990
9/2/201414.6714.6714.6014.611,197,640
8/29/201414.6714.6814.6314.65436,766
8/28/201414.6514.6614.6314.64544,779
8/27/201414.6314.6414.6114.64440,801
8/26/201414.5914.6414.5914.62450,462
8/25/201414.5914.6114.5714.60430,605
8/22/201414.5914.5914.5714.57302,659
8/21/201414.5614.5914.5614.57347,622
8/20/201414.5714.5814.5514.56547,205
8/19/201414.6014.6014.5714.59421,266
8/18/201414.5214.5914.5214.581,587,700
8/15/201414.5214.5514.5014.55442,604
8/14/201414.5614.6114.5514.59921,914
8/13/201414.5514.5714.5314.55498,106
8/12/201414.5014.5214.4814.51300,482
8/11/201414.4814.5014.4714.49333,243
8/8/201414.4714.4914.4614.47420,867
8/7/201414.4014.4714.4014.47591,477
8/6/201414.3414.3914.3314.38553,894
8/5/201414.3914.3914.3414.35822,876
8/4/201414.4214.4214.3514.38702,819
8/1/201414.4114.4514.3314.381,272,770
7/31/201414.5514.5514.4114.423,303,460
7/30/201414.6114.6114.5514.56345,425
7/29/201414.6014.6114.5814.59379,834
7/28/201414.5914.6014.5614.59468,230
7/25/201414.5714.5814.5314.57461,100
7/24/201414.5714.5814.5514.56439,025
7/23/201414.5414.5614.5114.56456,632
7/22/201414.5814.5814.5014.52946,494
7/21/201414.5614.5814.5414.541,090,650
7/18/201414.5114.5714.5114.54682,639
7/17/201414.5914.5914.5114.51387,508
7/16/201414.5814.5914.5614.58507,012
7/15/201414.6114.6214.5714.58446,104
7/14/201414.6814.6914.6514.65375,239
7/11/201414.6214.6714.5814.66330,919
7/10/201414.6114.6114.5614.61509,936
7/9/201414.6314.6314.6014.62665,346
7/8/201414.5814.6114.5814.61348,559
7/7/201414.6414.6414.5614.56583,711
7/3/201414.6414.6414.5814.60780,306
7/2/201414.6114.6514.6114.63746,456
7/1/201414.6414.6714.5814.634,289,710
6/30/201414.6314.6314.5714.63737,834
6/27/201414.5914.6214.5714.61523,429
  • Showing 401-500 of 1,252 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center