$14.23 +0.03 (%) PwrShr ETF FTII Shs PowerShares Preferred Portfolio - NYSE ARCA

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PGX historical data

Date Open High Low Close Volume
2/19/201414.0014.0514.0014.011,101,920
2/18/201413.9714.0113.9513.99617,234
2/14/201413.9313.9813.9213.95746,486
2/13/201413.9613.9913.9013.98404,598
2/12/201413.9613.9713.9413.95384,565
2/11/201413.9013.9513.8813.94519,877
2/10/201413.8913.9213.8313.90855,379
2/7/201414.0514.0513.8513.89711,854
2/6/201413.8413.8713.8413.86528,969
2/5/201413.8313.8313.8013.83634,741
2/4/201413.8413.8513.7913.822,438,750
2/3/201413.9013.9013.8013.83756,503
1/31/201413.8713.8713.8113.87615,434
1/30/201413.8413.9013.8213.87612,965
1/29/201413.8213.8313.7613.80748,057
1/28/201413.8313.8313.8013.82437,907
1/27/201413.8013.8413.7713.80560,276
1/24/201413.8013.8313.7613.79706,289
1/23/201413.8613.8913.8113.82674,707
1/22/201413.8413.8713.8213.87677,896
1/21/201413.8513.8613.8113.84801,046
1/17/201413.8313.8613.8013.84691,601
1/16/201413.7713.8413.7613.82454,147
1/15/201413.8213.8213.7613.771,773,670
1/14/201413.8613.8913.8213.871,022,810
1/13/201413.8413.8713.8313.84937,290
1/10/201413.8013.8813.8013.84639,874
1/9/201413.7513.8013.7213.80652,036
1/8/201413.6913.7313.6813.72681,143
1/7/201413.7513.7813.7013.71888,654
1/6/201413.6813.7413.6713.73467,580
1/3/201413.5613.7713.5613.64981,061
1/2/201413.4413.5513.4413.531,265,620
12/31/201313.4213.4613.4113.441,835,760
12/30/201313.4113.4613.3913.451,838,300
12/27/201313.3813.4413.3613.411,324,450
12/26/201313.4113.4413.3813.391,544,180
12/24/201313.4513.4813.4213.42617,004
12/23/201313.4513.5213.4313.471,416,590
12/20/201313.4513.5113.4313.481,506,630
12/19/201313.4513.5013.4413.471,172,820
12/18/201313.4513.5313.4213.471,326,050
12/17/201313.4613.5013.4213.47969,920
12/16/201313.4613.5213.4613.471,817,560
12/13/201313.4413.5413.3413.471,091,280
12/12/201313.5013.5513.4613.522,363,830
12/11/201313.6013.6013.5113.51963,115
12/10/201313.6113.6213.5513.572,163,690
12/9/201313.5713.6213.5713.58592,046
12/6/201313.5613.6213.5413.59876,480
12/5/201313.6213.6513.5613.561,403,960
12/4/201313.7013.7213.6413.66652,168
12/3/201313.7213.7513.7113.721,107,460
12/2/201313.7813.7813.7313.74668,349
11/29/201313.7613.7813.7413.78308,570
11/27/201313.7013.7613.6813.75525,530
11/26/201313.7113.7313.6713.72482,605
11/25/201313.7213.7313.6713.71741,010
11/22/201313.6313.7213.6313.691,165,000
11/21/201313.6313.6513.6013.62869,143
11/20/201313.6413.6913.6113.62802,776
11/19/201313.6313.6713.6113.64735,604
11/18/201313.6113.6513.6013.63646,064
11/15/201313.6513.6713.5913.62639,992
11/14/201313.6713.6913.6513.69583,940
11/13/201313.7013.7013.6513.65629,687
11/12/201313.6913.7013.6613.68548,596
11/11/201313.7113.7513.6913.71424,540
11/8/201313.7213.7713.6713.721,389,870
11/7/201313.7513.7913.7413.79376,147
11/6/201313.7513.7913.7313.77422,673
11/5/201313.7413.7813.7213.77713,743
11/4/201313.7413.8213.7313.751,364,970
11/1/201313.8213.8213.7413.76627,062
10/31/201313.7713.8013.7313.79551,735
10/30/201313.8113.8113.7413.751,050,040
10/29/201313.7513.7813.7313.74694,283
10/28/201313.7613.7813.7013.731,060,520
10/25/201313.7613.7813.7213.74428,381
10/24/201313.8413.8513.7313.76592,912
10/23/201313.7413.8013.7313.801,119,360
10/22/201313.7413.7813.7013.76634,152
10/21/201313.7213.7213.6613.70473,863
10/18/201313.6313.7313.6113.70980,467
10/17/201313.5713.6513.5513.631,101,020
10/16/201313.4813.5613.4613.56942,156
10/15/201313.6013.6013.5013.501,803,420
10/14/201313.6713.7013.6213.62557,682
10/11/201313.6513.7013.6313.66565,981
10/10/201313.8413.8413.6213.66699,440
10/9/201313.6113.6513.5913.62717,185
10/8/201313.6513.8013.6113.611,168,590
10/7/201313.6713.6913.6313.65584,633
10/4/201313.6813.6813.6513.68430,846
10/3/201313.6913.7013.6413.66856,829
10/2/201313.6613.7013.6213.671,052,520
10/1/201313.6613.7213.6613.662,636,640
9/30/201313.6813.7113.6213.69510,531
9/27/201313.7213.7613.6513.67718,251
9/26/201313.6913.7513.6913.73495,108
  • Showing 701-800 of 1,251 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center