$14.74 +0.07 (%) PwrShr ETF FTII Shs PowerShares Preferred Portfolio - NYSEARCA

Nov. 26, 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
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
10/18/201214.8214.8914.8114.88862,709
10/17/201214.8814.8814.8514.87564,333
10/16/201214.8614.8814.8414.87718,251
10/15/201214.8914.9014.8314.84475,312
10/12/201214.9014.9314.9014.93437,942
10/11/201214.9014.9314.8814.92705,852
10/10/201214.8714.8914.8514.89505,345
10/9/201214.8814.8914.8214.86826,885
10/8/201214.8914.9014.8714.89582,963
10/5/201214.8614.8914.8614.881,070,960
10/4/201214.8314.8614.8014.861,212,110
10/3/201214.8114.8314.7914.83790,836
10/2/201214.8214.8314.7814.821,511,490
10/1/201214.7914.8114.7714.80921,131
9/28/201214.7714.7814.7614.78654,190
9/27/201214.7414.7814.7214.78519,520
9/26/201214.7514.7514.7114.74498,124
9/25/201214.7314.7614.7114.75630,684
9/24/201214.7514.7614.7014.70604,676
9/21/201214.7714.7914.7314.75598,100
9/20/201214.7714.7714.7514.75491,980
9/19/201214.7914.8014.7514.78813,878
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
  • Showing 501-600 of 1,256 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center