$14.63 -0.04 (%) PwrShr ETF FTII Shs PowerShares Preferred Portfolio - NYSEARCA

Nov. 21, 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
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
12/9/201113.7413.8213.7413.81256,146
12/8/201113.7713.7813.7213.75343,760
12/7/201113.7913.8013.6713.79325,876
12/6/201113.7613.8213.7513.81258,378
12/5/201113.6913.7813.6613.76328,220
12/2/201113.6113.7013.6113.63324,621
12/1/201113.6313.7013.6013.62540,338
11/30/201113.7613.7613.6213.66356,495
11/29/201113.6913.6913.5213.53333,118
11/28/201113.7513.8813.5813.62294,237
11/25/201113.5513.7413.5213.57111,468
11/23/201113.6313.6413.5013.50282,694
11/22/201113.7913.7913.6213.66628,871
11/21/201113.7013.7513.6313.73445,502
11/18/201113.8513.8713.7013.79219,443
11/17/201113.8013.8413.7213.78520,980
11/16/201113.8813.8813.8013.81561,866
11/15/201113.8513.8813.4613.87505,551
11/14/201113.8813.9613.8813.94343,125
11/11/201113.8813.9513.8713.93319,684
11/10/201113.8913.8913.8113.82910,783
11/9/201113.8913.8913.7613.801,062,940
11/8/201114.0014.0413.8913.921,438,390
11/7/201113.9314.0113.9013.90760,029
11/4/201113.8713.9913.8713.99300,614
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
  • Showing 701-800 of 1,256 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center