PwrShr ETF FTII Shs PowerShares Preferred Portfolio $14.57

down 0.00


22/8/2014 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
11/3/201113.9514.0213.9013.92336,989
11/2/201113.9213.9613.8813.95250,318
11/1/201113.8313.8913.7513.84503,659
10/31/201114.0814.0813.9814.00381,831
10/28/201113.8814.0913.8814.09722,842
10/27/201114.0414.0913.9813.99409,849
10/26/201113.9313.9713.8413.90263,147
10/25/201113.8413.9213.7913.85581,956
10/24/201113.8113.8813.8113.86642,209
10/21/201113.8913.8913.7613.78342,051
10/20/201113.7913.8013.6813.77667,346
10/19/201113.7613.8013.6913.74388,739
10/18/201113.6113.7613.5213.76256,842
10/17/201113.7013.7013.5913.63220,087
10/14/201113.6513.7413.5713.68314,771
10/13/201113.6613.7413.6613.70376,103
10/12/201113.7313.8213.6813.72342,069
10/11/201113.6413.7513.6313.65916,046
10/10/201113.7813.7813.6313.69472,121
10/7/201113.6513.6513.5013.57370,579
10/6/201113.3513.5213.3113.48340,518
10/5/201113.1913.3413.1813.30257,906
10/4/201113.2813.2812.9813.22629,996
10/3/201113.6413.6413.3213.35590,615
9/30/201113.5713.6513.5113.58273,551
9/29/201113.8013.8013.6013.61320,307
9/28/201113.7513.7513.6213.65249,545
9/27/201113.6513.7313.5613.68363,039
9/26/201113.6113.6213.4413.46615,224
9/23/201113.4313.5913.3713.56413,848
9/22/201113.4513.5613.3113.53566,078
9/21/201113.8413.8613.6513.66404,975
9/20/201113.8413.8513.7513.79351,774
9/19/201113.8013.8213.7413.79431,280
9/16/201113.8513.8613.8113.84389,469
9/15/201113.8013.8513.7313.82713,088
9/14/201113.8113.8613.7513.80259,769
9/13/201113.8113.8113.7013.77478,901
9/12/201113.8213.8613.6713.75501,225
9/9/201113.9614.0213.9113.98193,773
9/8/201114.0414.0914.0014.04782,900
9/7/201114.1114.1114.0014.09348,236
9/6/201113.8514.0013.8014.00256,473
9/2/201114.0114.0613.9414.03269,491
9/1/201114.0914.2514.0314.13274,692
8/31/201114.2014.2014.1014.10328,422
8/30/201113.9914.1113.9714.11524,056
8/29/201113.9514.0213.9514.01244,236
8/26/201113.8513.9413.8013.87366,756
8/25/201113.8613.9913.8113.87265,007
8/24/201113.5913.7613.5813.73328,366
8/23/201113.5913.6613.4413.63295,274
8/22/201113.7813.8213.5413.54428,170
8/19/201113.6313.7513.5913.731,453,420
8/18/201113.8013.8013.6013.75594,505
8/17/201113.8913.9613.8913.94349,407
8/16/201113.8013.9113.8013.91450,792
8/15/201113.8513.9413.7813.86491,738
8/12/201113.8013.9513.7713.80699,078
8/11/201113.5813.8013.4913.79724,151
8/10/201113.4513.5913.4013.55793,824
8/9/201112.6313.6312.6313.591,740,830
8/8/201113.3113.3612.3812.753,320,710
8/5/201114.0114.0113.1913.761,808,580
8/4/201114.1714.1713.9613.97537,435
8/3/201114.2214.2314.1414.23429,347
8/2/201114.1814.2114.1814.19296,682
8/1/201114.1414.2014.1214.20326,658
7/29/201114.1114.1114.0014.06756,811
7/28/201114.1514.1914.1114.12620,012
7/27/201114.2114.2514.1614.17282,619
7/26/201114.2214.2814.1914.26266,741
7/25/201114.2214.2714.2114.21296,311
7/22/201114.2814.3014.2514.27641,582
7/21/201114.2214.2914.2214.28457,483
7/20/201114.2014.2714.2014.22677,730
7/19/201114.2414.2514.1814.24361,142
7/18/201114.2714.3014.1914.22260,508
7/15/201114.2914.2914.2514.28318,249
7/14/201114.3714.3914.3414.37247,731
7/13/201114.3414.3814.3314.38247,521
7/12/201114.3514.3714.3014.31336,991
7/11/201114.3814.3814.3514.37277,107
7/8/201114.3914.4114.3714.40507,629
7/7/201114.4014.4214.3814.42506,712
7/6/201114.4114.4414.3614.381,026,540
7/5/201114.3614.4114.3514.41754,109
7/1/201114.3914.3914.3514.36462,542
6/30/201114.3314.3714.3114.34438,021
6/29/201114.3114.3214.2814.30486,692
6/28/201114.2714.3114.2314.30230,430
6/27/201114.2514.2614.2314.25373,750
6/24/201114.2714.2714.2214.25460,947
6/23/201114.2314.2614.2014.26479,606
6/22/201114.2014.2814.2014.25241,866
6/21/201114.2214.2614.1914.22422,782
6/20/201114.1914.2214.1714.20243,755
6/17/201114.1014.2014.0914.20372,796
6/16/201114.2414.2414.1014.11470,111
6/15/201114.2614.2614.1814.22382,900
Trading Center