PwrShr ETF FTII Shs PowerShares Preferred Portfolio $14.56

down -0.03


30/7/2014 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
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
4/26/201214.2914.3414.2914.34430,155
4/25/201214.3414.3514.3014.30519,614
4/24/201214.2614.3114.2614.30419,046
4/23/201214.2214.2914.2214.29472,964
4/20/201214.3014.3214.2314.24387,542
4/19/201214.3014.3414.2714.30399,849
4/18/201214.3114.3314.2814.30444,759
4/17/201214.3314.3514.2914.31553,812
4/16/201214.3414.3414.2714.30551,328
4/13/201214.3214.3214.2714.31685,077
4/12/201214.3114.4214.3014.41638,832
4/11/201214.2814.3314.2414.29816,048
4/10/201214.3514.3714.2514.26656,242
4/9/201214.3214.3614.3014.32486,674
4/5/201214.3514.3714.3314.35396,453
4/4/201214.3214.3814.3214.37452,941
4/3/201214.3914.4114.3614.39593,273
4/2/201214.3214.4014.3014.39852,089
3/30/201214.4214.4314.3414.37915,770
3/29/201214.4014.4314.3914.40496,763
3/28/201214.4314.4514.4214.44521,670
3/27/201214.4014.4514.4014.43649,901
3/26/201214.4314.4314.4014.42496,178
3/23/201214.3914.4114.3714.41484,994
3/22/201214.3514.4014.3514.38475,568
3/21/201214.3914.4214.3614.40485,487
3/20/201214.3514.4014.3514.38537,560
3/19/201214.3714.4114.3014.381,010,400
3/16/201214.3414.3814.3314.37387,239
3/15/201214.4414.4414.3514.35464,079
3/14/201214.5214.5414.4614.46561,970
3/13/201214.5014.5414.4914.52509,325
3/12/201214.4114.4914.4114.47470,942
3/9/201214.4314.4614.4214.44373,069
3/8/201214.4214.4314.3814.42927,860
3/7/201214.3614.4114.3614.38498,953
3/6/201214.3914.3914.3314.33562,429
Trading Center