$14.67 +0.02 (%) PwrShr ETF FTII Shs PowerShares Preferred Portfolio - NYSEARCA

Nov. 20, 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
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
7/22/201114.2814.3014.2514.27641,582
7/21/201114.2214.2914.2214.28457,483
7/20/201114.2014.2714.2014.22677,730
7/19/201114.2414.2514.1814.24361,142
7/18/201114.2714.3014.1914.22260,508
7/15/201114.2914.2914.2514.28318,249
7/14/201114.3714.3914.3414.37247,731
7/13/201114.3414.3814.3314.38247,521
7/12/201114.3514.3714.3014.31336,991
7/11/201114.3814.3814.3514.37277,107
7/8/201114.3914.4114.3714.40507,629
7/7/201114.4014.4214.3814.42506,712
7/6/201114.4114.4414.3614.381,026,540
7/5/201114.3614.4114.3514.41754,109
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
Trading Center