$16.13 +0.05 (%) PwrShr ETF FTII Shs DWA Emerging Markets Momentum Portfolio - NYSE ARCA

Jul. 26, 2016 | 11:24 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



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

PIE historical data

Date Open High Low Close Volume
7/25/201616.1616.1616.0616.0839,884
7/22/201616.1516.2216.1316.2032,209
7/21/201616.1416.1716.0716.1137,785
7/20/201616.1216.1716.0816.1457,632
7/19/201616.0516.0816.0416.08103,031
7/18/201616.0416.1916.0416.1736,021
7/15/201616.0916.0916.0316.0829,456
7/14/201616.0116.0915.9816.05104,226
7/13/201615.8915.9015.8115.8756,260
7/12/201615.8915.9715.8515.96125,549
7/11/201615.7815.7915.7415.7451,416
7/8/201615.5015.6615.5015.6572,931
7/7/201615.4815.5215.3515.3839,774
7/6/201615.3515.4815.2815.4842,473
7/5/201615.5415.5415.4215.4545,988
7/1/201615.7115.8215.7115.74225,656
6/30/201615.6215.7115.5815.6947,204
6/29/201615.4915.6015.4915.6029,700
6/28/201615.2415.3115.2015.30102,106
6/27/201615.0115.0114.7214.8867,368
6/24/201615.1615.3815.0215.04154,513
6/23/201615.7015.8415.6715.8457,156
6/22/201615.5615.6015.5115.5327,094
6/21/201615.5315.6215.4815.5958,303
6/20/201615.4615.5215.4315.4421,636
6/17/201615.3215.3215.2015.2831,583
6/16/201615.1715.3415.0715.3137,946
6/15/201615.3315.4215.3015.3156,866
6/14/201615.1915.2415.1015.1936,191
6/13/201615.2715.3715.2215.2244,893
6/10/201615.3915.4015.2315.27111,685
6/9/201615.6415.6815.6315.6532,732
6/8/201615.8715.9215.8115.8466,706
6/7/201615.8115.8915.8115.8989,478
6/6/201615.5815.7415.5815.7054,725
6/3/201615.4915.5815.4515.5542,841
6/2/201615.2515.3815.2515.3425,217
6/1/201615.2215.3515.2115.32128,522
5/31/201615.3215.3915.2615.2983,312
5/27/201615.1915.2715.1515.1514,520
5/26/201615.2315.2315.1015.1529,355
5/25/201615.1315.2015.1315.1680,621
5/24/201614.9815.1114.9815.0987,006
5/23/201614.9214.9814.8914.8924,393
5/20/201614.8514.9114.8414.87116,180
5/19/201614.7614.8214.7014.7941,601
5/18/201614.9315.0714.8114.9256,166
5/17/201614.9915.0514.9314.9464,873
5/16/201614.9715.0814.9715.0528,694
5/13/201614.9815.0114.8914.8926,384
5/12/201615.0015.0114.8914.9424,809
5/11/201615.0115.1115.0115.0340,546
5/10/201614.8814.9614.8614.9589,175
5/9/201614.7814.8514.6514.6849,830
5/6/201614.7914.9314.7914.8831,454
5/5/201614.9114.9114.7714.83135,478
5/4/201614.9414.9414.7714.77119,510
5/3/201615.1115.1114.9915.02140,895
5/2/201615.2215.2915.1415.28130,869
4/29/201615.2415.2415.0815.2045,063
4/28/201615.2815.4115.2415.2915,022
4/27/201615.3015.4515.2615.4051,932
4/26/201615.3415.3815.2815.36144,162
4/25/201615.2815.3015.2115.2564,742
4/22/201615.2915.3815.2615.27184,997
4/21/201615.4415.4415.3015.3352,689
4/20/201615.4315.5615.4115.4651,607
4/19/201615.5215.6515.5115.6155,084
4/18/201615.3915.5315.3815.4874,744
4/15/201615.4515.4915.4015.4043,368
4/14/201615.5215.5215.4615.5167,697
4/13/201615.5215.5615.5015.5669,442
4/12/201615.3115.4215.2315.4135,537
4/11/201615.3615.4115.3015.3042,424
4/8/201615.2415.2915.1515.1939,553
4/7/201615.0615.0614.9214.9654,543
4/6/201615.0115.2315.0015.2230,472
4/5/201615.1015.1014.9814.9833,293
4/4/201615.3115.3115.2015.20161,520
4/1/201615.1815.3915.1615.3653,913
3/31/201615.4415.5015.3615.3639,889
3/30/201615.3915.4615.3815.4068,659
3/29/201614.9815.2314.9815.2042,588
3/28/201615.0515.0814.8815.0524,343
3/24/201615.0015.0814.9615.08110,763
3/23/201615.1615.1615.0415.0721,918
3/22/201615.1815.2915.1615.2331,798
3/21/201615.2815.3715.2715.3433,325
3/18/201615.2015.2815.1915.2335,526
3/17/201614.9915.1814.9915.1343,120
3/16/201614.6015.0014.6014.9536,805
3/15/201614.6914.7414.6414.7263,184
3/14/201614.7714.8414.7514.79122,571
3/11/201614.8514.9314.7914.9026,475
3/10/201614.6614.7014.4614.5950,333
3/9/201614.5914.6614.5514.6071,939
3/8/201614.4714.5014.4014.4491,180
3/7/201614.6114.7214.5814.65102,005
3/4/201614.6914.8714.6414.79280,889
3/3/201614.6114.6914.5714.6630,565
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center