$14.46 +0.04 (%) PwrShr ETF FTII Shs PowerShares Preferred Portfolio - NYSEARCA

Sep. 30, 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
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
3/5/201214.4614.4814.4314.44469,048
3/2/201214.4214.4714.4014.45427,146
3/1/201214.4914.5014.4014.44596,809
2/29/201214.4614.4614.4314.44470,668
2/28/201214.3714.4314.3714.42891,251
2/27/201214.3514.3814.3314.36587,341
2/24/201214.3414.3614.3314.35426,177
2/23/201214.3114.3314.3014.33455,338
2/22/201214.3014.3114.2714.29419,605
2/21/201214.3014.3414.2614.27404,135
2/17/201214.2814.3014.2514.30745,318
2/16/201214.2514.2714.2314.25875,180
2/15/201214.2614.3114.2514.25685,383
2/14/201214.3114.3514.3114.33360,243
2/13/201214.3314.3414.2514.33762,549
2/10/201214.3214.3214.2414.26545,385
2/9/201214.3614.3714.3214.33307,320
2/8/201214.3214.3614.3214.32457,229
2/7/201214.3114.3514.3014.34401,431
2/6/201214.3414.3514.3014.32799,807
2/3/201214.3614.3614.3214.34437,086
2/2/201214.3014.3714.2814.31692,094
2/1/201214.2714.2814.2514.27341,760
1/31/201214.2514.2514.1814.23282,766
1/30/201214.2014.2114.0914.20563,227
1/27/201214.0914.2314.0914.22410,395
1/26/201214.1814.2114.1414.201,372,960
1/25/201214.1014.1814.0714.14632,424
1/24/201214.0114.1414.0114.13315,347
1/23/201214.1414.1514.1014.12318,147
1/20/201214.0814.1214.0614.12671,493
1/19/201214.0614.1114.0414.08493,362
1/18/201214.0014.0513.9914.05497,631
1/17/201214.0714.0913.9714.01392,599
1/13/201214.0214.0213.9313.99616,574
1/12/201214.0814.1014.0614.10373,631
1/11/201214.1014.1014.0314.07405,230
1/10/201214.1414.1414.0614.10426,773
1/9/201214.0314.0413.9814.02512,679
1/6/201214.0014.0313.9514.01349,839
1/5/201213.8614.0013.8014.00684,623
1/4/201213.8013.8813.7713.87392,224
1/3/201213.8013.8413.7513.78492,231
12/30/201113.7113.7213.6513.69352,880
12/29/201113.6313.6713.6213.67425,819
12/28/201113.6713.6713.5813.63398,716
12/27/201113.7013.7413.6213.64754,794
12/23/201113.7013.7413.6613.72266,530
12/22/201113.6413.7613.6113.70460,281
12/21/201113.6013.6313.5613.60603,715
12/20/201113.5913.6413.5613.57458,901
12/19/201113.6213.6813.5413.58276,342
12/16/201113.6413.7113.6113.61346,205
12/15/201113.7613.7613.6413.66386,694
12/14/201113.8213.8213.7613.78324,050
12/13/201113.8213.8613.7713.85307,949
12/12/201113.7413.7913.7113.79281,681
  • Showing 601-700 of 1,255 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center