PwrShr ETF FTII Shs PowerShares Preferred Portfolio $14.37

down 0.00


19/9/2014 04:00 PM  |  NYSEARCA : PGX
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PGX historical data

Date Open High Low Close Volume
9/18/201214.7514.7814.7314.78478,865
9/17/201214.8014.8314.7314.73547,879
9/14/201214.8014.8314.7914.79511,751
9/13/201214.8914.8914.8514.86812,040
9/12/201214.8314.8514.8114.83824,982
9/11/201214.8414.8514.7814.841,527,900
9/10/201214.8314.8414.8114.83747,269
9/7/201214.8314.8414.7914.841,508,370
9/6/201214.8114.8214.7914.82948,097
9/5/201214.8014.8214.7914.80708,613
9/4/201214.7914.8014.7714.801,519,570
8/31/201214.8114.8114.7514.80533,869
8/30/201214.7814.7914.7214.79640,697
8/29/201214.7414.7714.7314.77858,562
8/28/201214.7214.7514.7114.75637,060
8/27/201214.7014.7214.6914.72668,107
8/24/201214.6814.7014.6614.70459,612
8/23/201214.6714.7014.6414.67507,845
8/22/201214.6814.6814.6514.68680,700
8/21/201214.7114.7114.6614.68689,400
8/20/201214.7214.7214.6814.69606,709
8/17/201214.7114.7214.6714.70432,248
8/16/201214.7114.7114.6814.69584,388
8/15/201214.7614.7614.6914.69730,990
8/14/201214.8214.8214.7414.78810,747
8/13/201214.8014.8214.7714.78635,685
8/10/201214.8214.8214.7914.80650,605
8/9/201214.8414.8414.8014.82983,108
8/8/201214.7714.8214.7614.82867,148
8/7/201214.8114.8114.7814.80915,686
8/6/201214.7814.8314.7514.80630,020
8/3/201214.7914.7914.7514.75751,944
8/2/201214.6914.7514.6714.73816,445
8/1/201214.7414.7614.6814.70832,005
7/31/201214.7314.7514.7114.73938,903
7/30/201214.7014.7414.7014.711,296,690
7/27/201214.7314.7314.6814.69568,505
7/26/201214.6714.7414.6714.69593,731
7/25/201214.6614.6814.5914.601,086,930
7/24/201214.6914.6914.6114.63576,479
7/23/201214.6814.7014.6214.671,038,360
7/20/201214.7014.7514.6814.74597,410
7/19/201214.6714.7614.6714.68766,638
7/18/201214.7014.7514.7014.731,437,680
7/17/201214.7114.7214.6714.71678,514
7/16/201214.6114.7014.6114.70831,333
7/13/201214.6314.7414.6214.63816,755
7/12/201214.6814.7014.6414.70517,399
7/11/201214.6614.6814.6414.67628,745
7/10/201214.6914.7114.6414.67620,819
7/9/201214.6514.7014.6514.701,508,200
7/6/201214.6314.6714.6214.66645,857
7/5/201214.6614.6914.6214.64639,809
7/3/201214.6314.6714.6114.67649,507
7/2/201214.5514.6414.5514.641,422,110
6/29/201214.6214.6214.5114.52703,740
6/28/201214.4214.5514.4214.54530,998
6/27/201214.4614.4914.4314.48400,378
6/26/201214.4414.4714.4214.43598,691
6/25/201214.4014.4414.4014.44578,908
6/22/201214.4014.4414.3714.44455,134
6/21/201214.4414.4614.3614.37823,190
6/20/201214.3914.4214.3614.41840,447
6/19/201214.3714.3914.3714.37661,047
6/18/201214.3414.3514.3114.32431,692
6/15/201214.3214.3314.2914.33557,020
6/14/201214.3914.3914.3214.36476,614
6/13/201214.2914.3514.2814.34517,635
6/12/201214.2814.3314.2614.32621,110
6/11/201214.3614.3614.2814.28962,216
6/8/201214.2914.3114.2014.311,898,800
6/7/201214.3314.3414.2314.27818,946
6/6/201214.3014.3014.2514.29401,737
6/5/201214.1714.2514.1614.20702,506
6/4/201214.1414.1814.1114.18596,563
6/1/201214.1514.1914.1114.15521,313
5/31/201214.2314.2614.1314.23421,527
5/30/201214.2714.3014.1914.19458,328
5/29/201214.3214.3514.2714.31394,622
5/25/201214.2614.2814.2114.24439,986
5/24/201214.1814.2514.1514.24395,083
5/23/201214.0514.1814.0214.13432,962
5/22/201214.0714.2014.0514.09737,112
5/21/201213.9014.0813.8614.05318,447
5/18/201214.0514.0513.8513.86760,433
5/17/201214.1914.2013.9813.98837,303
5/16/201214.2014.3614.1414.16948,547
5/15/201214.2414.2514.2014.20764,990
5/14/201214.3114.3414.3114.32414,673
5/11/201214.3614.4114.3514.38553,791
5/10/201214.4314.4414.3814.38684,305
5/9/201214.4214.4314.3814.38604,818
5/8/201214.4214.4414.4114.44974,843
5/7/201214.4114.4914.4114.44516,253
5/4/201214.4014.4314.3814.42593,907
5/3/201214.4214.4214.3914.41601,227
5/2/201214.3714.4114.3714.401,002,550
5/1/201214.3514.3914.3514.39553,938
4/30/201214.3614.3814.3514.37568,726
4/27/201214.3414.3614.3214.34449,487
Trading Center