POWERSHARES PREFERRED $14.94

down -0.03


22/5/2013 04:22 PM  |  NYSEARCA : PGX  |  Industries :
Type:

PGX historical data

Date Open High Low Close Volume
5/24/2011 14.44 14.44 14.41 14.43 5220
5/23/2011 14.44 14.45 14.42 14.44 3066
5/20/2011 14.45 14.46 14.44 14.44 3979
5/19/2011 14.48 14.48 14.43 14.43 4096
5/18/2011 14.47 14.47 14.43 14.46 3405
5/17/2011 14.47 14.47 14.44 14.45 3204
5/16/2011 14.45 14.48 14.44 14.46 2804
5/13/2011 14.51 14.53 14.45 14.47 5163
5/12/2011 14.50 14.53 14.48 14.53 3750
5/11/2011 14.50 14.51 14.49 14.51 3814
5/10/2011 14.49 14.51 14.46 14.50 5618
5/9/2011 14.47 14.48 14.44 14.47 2790
5/6/2011 14.44 14.46 14.43 14.45 2771
5/5/2011 14.44 14.46 14.41 14.42 3282
5/4/2011 14.43 14.45 14.40 14.44 5782
5/3/2011 14.42 14.44 14.40 14.40 3461
5/2/2011 14.47 14.47 14.40 14.43 3827
4/29/2011 14.43 14.45 14.41 14.44 3840
4/28/2011 14.40 14.42 14.37 14.42 3556
4/27/2011 14.40 14.41 14.35 14.40 4109
4/26/2011 14.36 14.39 14.33 14.39 5754
4/25/2011 14.37 14.40 14.31 14.35 4106
4/21/2011 14.32 14.36 14.31 14.34 4116
4/20/2011 14.30 14.33 14.27 14.30 3509
4/19/2011 14.24 14.29 14.22 14.27 3060
4/18/2011 14.21 14.25 14.20 14.24 3304
4/15/2011 14.27 14.28 14.22 14.25 4336
4/14/2011 14.30 14.34 14.29 14.33 3546
4/13/2011 14.33 14.34 14.31 14.32 5442
4/12/2011 14.35 14.36 14.29 14.32 5483
4/11/2011 14.39 14.39 14.32 14.34 4500
4/8/2011 14.40 14.40 14.34 14.38 3851
4/7/2011 14.38 14.39 14.36 14.36 3389
4/6/2011 14.37 14.39 14.35 14.39 3070
4/5/2011 14.37 14.39 14.33 14.38 6195
4/4/2011 14.39 14.39 14.34 14.35 2901
4/1/2011 14.41 14.41 14.33 14.37 3085
3/31/2011 14.33 14.39 14.30 14.35 5320
3/30/2011 14.31 14.32 14.29 14.31 3082
3/29/2011 14.30 14.32 14.28 14.30 2771
3/28/2011 14.30 14.30 14.27 14.29 3180
3/25/2011 14.27 14.30 14.27 14.29 2750
3/24/2011 14.29 14.29 14.25 14.26 2529
3/23/2011 14.26 14.29 14.25 14.27 4826
3/22/2011 14.24 14.28 14.21 14.27 3655
3/21/2011 14.21 14.25 14.19 14.22 6575
3/18/2011 14.15 14.21 14.15 14.20 3604
3/17/2011 14.17 14.19 14.12 14.13 5662
3/16/2011 14.20 14.21 14.15 14.16 3667
3/15/2011 14.10 14.21 14.09 14.19 7850
3/14/2011 14.28 14.30 14.27 14.28 3657
3/11/2011 14.26 14.34 14.26 14.28 4309
3/10/2011 14.30 14.31 14.27 14.31 3281
3/9/2011 14.25 14.30 14.25 14.29 2791
3/8/2011 14.33 14.33 14.26 14.28 4623
3/7/2011 14.33 14.33 14.29 14.30 3355
3/4/2011 14.28 14.32 14.26 14.32 3567
3/3/2011 14.25 14.30 14.22 14.29 3372
3/2/2011 14.20 14.25 14.19 14.24 4961
3/1/2011 14.22 14.22 14.18 14.19 3073
2/28/2011 14.19 14.21 14.16 14.18 3487
2/25/2011 14.17 14.19 14.15 14.17 3506
2/24/2011 14.16 14.17 14.13 14.14 2523
2/23/2011 14.14 14.17 14.13 14.15 2590
2/22/2011 14.15 14.19 14.15 14.15 3225
2/18/2011 14.17 14.22 14.16 14.20 4132
2/17/2011 14.19 14.21 14.17 14.18 3653
2/16/2011 14.15 14.20 14.14 14.20 2633
2/15/2011 14.13 14.22 14.13 14.15 4508
2/14/2011 14.25 14.25 14.17 14.22 11842
2/11/2011 14.20 14.25 14.18 14.22 4052
2/10/2011 14.19 14.21 14.17 14.20 6351
2/9/2011 14.21 14.21 14.18 14.20 4215
2/8/2011 14.15 14.21 14.15 14.20 4240
2/7/2011 14.19 14.22 14.15 14.16 3820
2/4/2011 14.18 14.22 14.16 14.18 3767
2/3/2011 14.21 14.22 14.14 14.18 3499
2/2/2011 14.13 14.17 14.11 14.17 3617
2/1/2011 14.14 14.15 14.11 14.14 3552
1/31/2011 14.15 14.15 14.08 14.09 3623
1/28/2011 14.13 14.14 14.08 14.10 5000
1/27/2011 14.13 14.13 14.08 14.13 3693
1/26/2011 14.10 14.13 14.07 14.11 3433
1/25/2011 14.05 14.10 14.04 14.10 3521
1/24/2011 14.01 14.07 14.01 14.06 3225
1/21/2011 14.02 14.09 14.02 14.04 3671
1/20/2011 14.09 14.10 14.04 14.07 4524
1/19/2011 14.05 14.09 14.03 14.08 3831
1/18/2011 14.07 14.08 14.02 14.02 4843
1/14/2011 14.05 14.11 14.04 14.08 6634
1/13/2011 14.10 14.14 14.10 14.11 6634
1/12/2011 14.11 14.13 14.10 14.12 4196
1/11/2011 14.15 14.15 14.10 14.11 4095
1/10/2011 14.13 14.13 14.08 14.12 3718
1/7/2011 14.11 14.15 14.10 14.12 4005
1/6/2011 14.10 14.15 14.10 14.15 4614
1/5/2011 14.14 14.17 14.10 14.10 5077
1/4/2011 14.17 14.17 14.11 14.11 3776
1/3/2011 14.16 14.19 14.11 14.15 5493
12/31/2010 14.05 14.12 14.05 14.12 3063
Marketplace
Trading Center