$14.40 0.00 (%) PwrShr ETF FTII Shs PowerShares Preferred Portfolio - NYSEARCA

Oct. 1, 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
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
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
  • Showing 701-800 of 1,255 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center