PowerShares Preferred $14.28

up +0.02


17/4/2014 06:40 PM  |  NYSEARCA : PGX
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PGX historical data

Date Open High Low Close Volume
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
6/14/201114.3114.3414.2914.32445,147
6/13/201114.2714.3114.2514.30368,076
6/10/201114.2814.3314.2514.29601,610
6/9/201114.3514.3514.2814.31649,998
6/8/201114.3614.3614.3114.32299,305
6/7/201114.3514.3714.3314.36307,765
6/6/201114.3814.3814.3514.35340,110
6/3/201114.3514.3914.3314.37300,111
6/2/201114.4414.4414.3514.39452,280
6/1/201114.4514.4514.4114.42452,869
5/31/201114.4614.4614.4014.44457,820
5/27/201114.4214.4514.4114.44355,666
5/26/201114.4014.4514.4014.42286,102
5/25/201114.3814.4314.3814.43388,123
5/24/201114.4414.4414.4114.43521,965
5/23/201114.4414.4514.4214.44306,533
5/20/201114.4514.4614.4414.44397,811
5/19/201114.4814.4814.4314.43409,588
5/18/201114.4714.4714.4314.46340,441
5/17/201114.4714.4714.4414.45320,340
5/16/201114.4514.4814.4414.46280,304
5/13/201114.5114.5314.4514.47516,274
5/12/201114.5014.5314.4814.53374,716
5/11/201114.5014.5114.4914.51381,327
5/10/201114.4914.5114.4614.50561,759
5/9/201114.4714.4814.4414.47278,561
5/6/201114.4414.4614.4314.45277,024
5/5/201114.4414.4614.4114.42328,104
5/4/201114.4314.4514.4014.44578,148
5/3/201114.4214.4414.4014.40346,029
5/2/201114.4714.4714.4014.43382,642
4/29/201114.4314.4514.4114.44384,364
4/28/201114.4014.4214.3714.42355,580
4/27/201114.4014.4114.3514.40410,869
4/26/201114.3614.3914.3314.39575,316
4/25/201114.3714.4014.3114.35410,513
4/21/201114.3214.3614.3114.34411,592
4/20/201114.3014.3314.2714.30350,810
4/19/201114.2414.2914.2214.27305,999
4/18/201114.2114.2514.2014.24330,550
4/15/201114.2714.2814.2214.25433,588
4/14/201114.3014.3414.2914.33354,536
4/13/201114.3314.3414.3114.32544,201
4/12/201114.3514.3614.2914.32548,211
4/11/201114.3914.3914.3214.34449,967
4/8/201114.4014.4014.3414.38385,003
4/7/201114.3814.3914.3614.36338,809
4/6/201114.3714.3914.3514.39306,915
4/5/201114.3714.3914.3314.38619,435
4/4/201114.3914.3914.3414.35290,142
4/1/201114.4114.4114.3314.37308,472
3/31/201114.3314.3914.3014.35531,921
3/30/201114.3114.3214.2914.31308,162
3/29/201114.3014.3214.2814.30277,067
3/28/201114.3014.3014.2714.29317,912
3/25/201114.2714.3014.2714.29275,002
3/24/201114.2914.2914.2514.26252,877
3/23/201114.2614.2914.2514.27482,563
3/22/201114.2414.2814.2114.27365,483
3/21/201114.2114.2514.1914.22657,469
3/18/201114.1514.2114.1514.20360,391
3/17/201114.1714.1914.1214.13566,146
3/16/201114.2014.2114.1514.16366,608
3/15/201114.1014.2114.0914.19784,953
3/14/201114.2814.3014.2714.28365,652
3/11/201114.2614.3414.2614.28430,867
3/10/201114.3014.3114.2714.31328,005
3/9/201114.2514.3014.2514.29279,075
3/8/201114.3314.3314.2614.28462,249
3/7/201114.3314.3314.2914.30335,423
3/4/201114.2814.3214.2614.32356,612
3/3/201114.2514.3014.2214.29337,151
3/2/201114.2014.2514.1914.24496,033
3/1/201114.2214.2214.1814.19307,250
2/28/201114.1914.2114.1614.18348,624
2/25/201114.1714.1914.1514.17350,568
2/24/201114.1614.1714.1314.14252,258
2/23/201114.1414.1714.1314.15258,990
2/22/201114.1514.1914.1514.15322,485
2/18/201114.1714.2214.1614.20413,122
2/17/201114.1914.2114.1714.18365,299
2/16/201114.1514.2014.1414.20263,286
2/15/201114.1314.2214.1314.15450,736
2/14/201114.2514.2514.1714.221,184,100
2/11/201114.2014.2514.1814.22405,290
2/10/201114.1914.2114.1714.20635,076
2/9/201114.2114.2114.1814.20421,493
Trading Center