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
12/29/2010 14.02 14.08 14.02 14.08 3629
12/28/2010 13.96 14.06 13.96 14.06 3897
12/27/2010 13.90 14.00 13.90 13.98 2719
12/23/2010 13.87 13.96 13.87 13.95 5163
12/22/2010 13.89 13.97 13.80 13.92 4979
12/21/2010 13.96 13.96 13.86 13.91 9316
12/20/2010 14.00 14.05 13.95 13.95 4350
12/17/2010 13.99 14.04 13.97 14.01 5238
12/16/2010 14.05 14.08 13.95 13.97 11203
12/15/2010 14.07 14.10 14.02 14.08 10450
12/14/2010 14.29 14.29 14.19 14.20 7455
12/13/2010 14.27 14.30 14.24 14.28 4721
12/10/2010 14.24 14.29 14.24 14.29 3496
12/9/2010 14.28 14.28 14.23 14.26 3029
12/8/2010 14.28 14.29 14.24 14.26 5306
12/7/2010 14.30 14.31 14.26 14.27 4042
12/6/2010 14.22 14.29 14.22 14.27 4204
12/3/2010 14.18 14.29 14.17 14.25 7788
12/2/2010 14.25 14.30 14.23 14.23 5450
12/1/2010 14.30 14.33 14.25 14.29 3271
11/30/2010 14.22 14.26 14.18 14.25 3245
11/29/2010 14.29 14.30 14.20 14.28 5033
11/26/2010 14.27 14.29 14.23 14.29 1071
11/24/2010 14.19 14.29 14.19 14.27 2790
11/23/2010 14.24 14.24 14.15 14.18 7033
11/22/2010 14.31 14.31 14.25 14.27 3848
11/19/2010 14.28 14.33 14.26 14.31 5657
11/18/2010 14.26 14.34 14.23 14.34 4260
11/17/2010 14.20 14.26 14.19 14.23 4026
11/16/2010 14.24 14.25 14.12 14.21 9275
11/15/2010 14.36 14.36 14.27 14.28 4217
11/12/2010 14.38 14.40 14.34 14.38 3262
11/11/2010 14.37 14.39 14.35 14.37 5588
11/10/2010 14.40 14.40 14.35 14.39 4416
11/9/2010 14.38 14.39 14.36 14.38 4984
11/8/2010 14.40 14.41 14.35 14.36 4437
11/5/2010 14.40 14.41 14.35 14.39 8342
11/4/2010 14.34 14.39 14.31 14.38 8421
11/3/2010 14.30 14.34 14.29 14.31 4688
11/2/2010 14.27 14.33 14.27 14.28 7419
11/1/2010 14.33 14.33 14.27 14.31 7371
10/29/2010 14.28 14.32 14.27 14.31 4409
10/28/2010 14.31 14.31 14.25 14.28 5353
10/27/2010 14.30 14.31 14.26 14.26 5689
10/26/2010 14.27 14.32 14.22 14.28 5866
10/25/2010 14.34 14.34 14.25 14.27 6465
10/22/2010 14.26 14.33 14.23 14.29 4757
10/21/2010 14.25 14.29 14.23 14.25 6723
10/20/2010 14.25 14.28 14.19 14.24 4863
10/19/2010 14.22 14.44 14.19 14.23 6204
10/18/2010 14.17 14.28 14.17 14.24 7183
10/15/2010 14.48 14.48 14.21 14.28 9762
10/14/2010 14.53 14.53 14.43 14.46 4750
10/13/2010 14.52 14.53 14.50 14.53 7406
10/12/2010 14.51 14.53 14.49 14.52 4924
10/11/2010 14.50 14.53 14.46 14.50 6073
10/8/2010 14.44 14.48 14.44 14.48 4906
10/7/2010 14.45 14.48 14.42 14.48 5103
10/6/2010 14.45 14.48 14.43 14.44 6801
10/5/2010 14.47 14.49 14.44 14.46 5823
10/4/2010 14.51 14.51 14.43 14.43 4523
10/1/2010 14.47 14.50 14.44 14.48 5018
9/30/2010 14.47 14.50 14.43 14.46 6980
9/29/2010 14.42 14.45 14.40 14.45 5920
9/28/2010 14.47 14.47 14.41 14.43 6894
9/27/2010 14.47 14.47 14.44 14.44 5909
9/24/2010 14.47 14.48 14.44 14.45 5678
9/23/2010 14.45 14.46 14.35 14.46 6420
9/22/2010 14.48 14.48 14.44 14.46 6431
9/21/2010 14.51 14.51 14.46 14.47 6062
9/20/2010 14.47 14.51 14.46 14.49 12762
9/17/2010 14.46 14.48 14.44 14.45 6148
9/16/2010 14.43 14.48 14.42 14.46 12013
9/15/2010 14.46 14.46 14.40 14.42 6408
9/14/2010 14.53 14.55 14.47 14.49 8542
9/13/2010 14.59 14.59 14.52 14.52 11402
9/10/2010 14.55 14.55 14.51 14.53 10335
9/9/2010 14.50 14.55 14.48 14.54 8759
9/8/2010 14.47 14.49 14.43 14.46 10809
9/7/2010 14.44 14.48 14.40 14.45 5350
9/3/2010 14.47 14.47 14.39 14.43 4570
9/2/2010 14.46 14.46 14.39 14.42 7490
9/1/2010 14.50 14.50 14.39 14.42 8753
8/31/2010 14.40 14.40 14.36 14.36 6433
8/30/2010 14.40 14.40 14.35 14.36 10487
8/27/2010 14.35 14.36 14.31 14.36 5759
8/26/2010 14.33 14.36 14.30 14.33 4011
8/25/2010 14.33 14.33 14.29 14.31 6333
8/24/2010 14.31 14.34 14.30 14.33 7039
8/23/2010 14.31 14.36 14.31 14.34 6635
8/20/2010 14.33 14.36 14.27 14.31 4520
8/19/2010 14.34 14.35 14.29 14.32 6550
8/18/2010 14.31 14.34 14.27 14.34 6240
8/17/2010 14.29 14.32 14.25 14.29 8040
8/16/2010 14.27 14.30 14.25 14.26 5959
8/13/2010 14.23 14.27 14.18 14.25 6389
8/12/2010 14.13 14.27 14.13 14.25 9550
8/11/2010 14.17 14.22 14.13 14.21 5397
8/10/2010 14.21 14.23 14.17 14.22 4671
8/9/2010 14.18 14.23 14.18 14.23 4628
Marketplace
Trading Center