POWERSHARES PREFERRED $14.94

up +0.05


24/5/2013 04:24 PM  |  NYSEARCA : PGX  |  Industries :
Type:

PGX historical data

Date Open High Low Close Volume
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
8/6/2010 14.15 14.19 14.11 14.19 6660
8/5/2010 14.12 14.17 14.11 14.12 5511
8/4/2010 14.12 14.18 14.06 14.12 30907
8/3/2010 14.08 14.11 14.01 14.08 9976
8/2/2010 14.10 14.14 14.06 14.11 7314
7/30/2010 14.05 14.09 14.02 14.07 4301
7/29/2010 14.07 14.09 14.02 14.05 4394
7/28/2010 14.03 14.07 14.02 14.05 4946
7/27/2010 14.08 14.09 14.02 14.07 4935
7/26/2010 14.06 14.06 13.97 14.03 4535
7/23/2010 13.97 13.99 13.91 13.99 5629
7/22/2010 13.93 13.97 13.91 13.94 4220
7/21/2010 13.93 13.93 13.86 13.90 3736
7/20/2010 13.82 13.88 13.79 13.88 6274
7/19/2010 13.86 13.86 13.80 13.80 5138
7/16/2010 13.81 13.83 13.73 13.83 6340
7/15/2010 13.83 13.85 13.77 13.82 4376
7/14/2010 13.86 13.89 13.84 13.88 3539
7/13/2010 13.85 13.88 13.83 13.88 4887
7/12/2010 13.83 13.84 13.79 13.81 6361
7/9/2010 13.78 13.84 13.78 13.83 6929
7/8/2010 13.72 13.82 13.69 13.79 25845
7/7/2010 13.64 13.70 13.62 13.70 8392
7/6/2010 13.74 13.74 13.61 13.64 4368
7/2/2010 13.67 13.76 13.57 13.76 2702
7/1/2010 13.61 13.62 13.47 13.60 3982
6/30/2010 13.55 13.61 13.55 13.57 4639
6/29/2010 13.57 13.60 13.52 13.58 4597
6/28/2010 13.61 13.64 13.56 13.63 3588
6/25/2010 13.60 13.61 13.55 13.59 3414
6/24/2010 13.55 13.57 13.50 13.56 5039
6/23/2010 13.55 13.56 13.50 13.56 4172
6/22/2010 13.55 13.57 13.50 13.54 3927
6/21/2010 13.76 13.76 13.51 13.55 5252
6/18/2010 13.60 13.60 13.55 13.58 4071
6/17/2010 13.63 13.65 13.51 13.59 3371
6/16/2010 13.57 13.65 13.55 13.55 2294
6/15/2010 13.67 13.68 13.60 13.65 6887
6/14/2010 13.70 13.70 13.63 13.67 3236
6/11/2010 13.56 13.65 13.50 13.65 3139
6/10/2010 13.57 13.57 13.45 13.56 2576
6/9/2010 13.46 13.53 13.45 13.47 1910
6/8/2010 13.45 13.47 13.41 13.44 2335
6/7/2010 13.49 13.50 13.40 13.46 2588
6/4/2010 13.45 13.53 13.37 13.44 2170
6/3/2010 13.55 13.57 13.51 13.53 2932
6/2/2010 13.46 13.55 13.40 13.52 5352
6/1/2010 13.40 13.43 13.28 13.41 3218
5/28/2010 13.46 13.69 13.34 13.41 3473
5/27/2010 13.25 13.39 13.20 13.38 2386
5/26/2010 13.25 13.29 13.14 13.21 2619
5/25/2010 12.97 13.16 12.77 13.16 4483
5/24/2010 13.21 13.25 13.06 13.17 3384
5/21/2010 12.65 13.14 12.63 13.09 9566
5/20/2010 13.00 13.03 12.70 12.88 11344
5/19/2010 13.28 13.28 13.00 13.15 4623
5/18/2010 13.40 13.41 13.23 13.30 2625
5/17/2010 13.43 13.44 13.13 13.31 4852
5/14/2010 13.49 13.53 13.30 13.40 3139
5/13/2010 13.52 13.64 13.52 13.60 4496
5/12/2010 13.50 13.62 13.45 13.60 3940
5/11/2010 13.44 13.51 13.30 13.48 3432
5/10/2010 13.54 13.58 13.41 13.47 4829
5/7/2010 12.80 13.18 12.60 13.18 11703
5/6/2010 13.51 13.58 12.10 12.80 28402
5/5/2010 13.71 13.71 13.15 13.57 10460
5/4/2010 13.84 13.84 13.72 13.75 4849
5/3/2010 13.84 13.85 13.80 13.85 4168
4/30/2010 13.83 13.84 13.81 13.83 4030
4/29/2010 13.81 13.84 13.76 13.83 10514
4/28/2010 13.81 13.82 13.76 13.76 3546
4/27/2010 13.84 13.84 13.76 13.80 3203
4/26/2010 13.88 13.88 13.80 13.84 4201
4/23/2010 13.87 13.87 13.83 13.87 3480
4/22/2010 13.84 13.87 13.75 13.87 3375
4/21/2010 13.88 13.88 13.82 13.86 6403
4/20/2010 13.83 13.86 13.79 13.86 3948
4/19/2010 13.80 13.81 13.77 13.80 3694
4/16/2010 13.88 13.88 13.74 13.83 4404
4/15/2010 13.81 13.87 13.81 13.87 4945
4/14/2010 13.97 13.97 13.92 13.94 5505
4/13/2010 13.95 13.95 13.92 13.94 5840
4/12/2010 13.94 13.94 13.91 13.93 3430
4/9/2010 13.92 13.93 13.90 13.93 3949
4/8/2010 13.86 13.91 13.84 13.91 4112
4/7/2010 13.93 13.94 13.87 13.89 6175
4/6/2010 13.93 13.93 13.90 13.93 4786
4/5/2010 13.92 13.97 13.89 13.91 3925
4/1/2010 13.96 13.98 13.90 13.93 5926
3/31/2010 14.02 14.02 13.93 13.95 4202
3/30/2010 14.01 14.02 13.98 14.01 3300
3/29/2010 14.04 14.05 13.98 14.01 4892
3/26/2010 14.05 14.06 13.97 14.01 5666
3/25/2010 14.06 14.07 14.03 14.03 5336
3/24/2010 14.07 14.07 14.03 14.05 4208
3/23/2010 14.06 14.08 14.03 14.08 5115
3/22/2010 14.03 14.06 13.97 14.04 3902
Marketplace
Trading Center