$18.26 +0.13 (%) PwrShr ETF FTII Shs DWA Emerging Markets Momentum Portfolio - NYSEARCA

Jul. 2, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PIE historical data

Date Open High Low Close Volume
7/2/201518.2418.3618.2318.26111,352
7/1/201518.1718.2118.0418.13230,462
6/30/201518.2018.2018.0718.11130,910
6/29/201517.9218.0017.8717.8888,712
6/26/201518.1818.2618.1718.1981,641
6/25/201518.2918.3318.2418.2735,992
6/24/201518.2318.2918.2018.23154,015
6/23/201518.1718.2418.1618.2470,430
6/22/201518.1918.2418.1718.1879,137
6/19/201518.1118.1117.9817.98189,598
6/18/201518.1118.2518.1118.1864,807
6/17/201517.8217.9817.7117.9385,716
6/16/201517.8417.8617.7917.86208,339
6/15/201517.8417.8717.8117.86499,976
6/12/201518.0418.0617.9918.0364,890
6/11/201518.0518.1018.0118.03256,103
6/10/201517.9618.0617.9418.02310,147
6/9/201517.8417.8417.7017.7181,301
6/8/201517.9117.9817.8917.91126,591
6/5/201517.9317.9617.8417.89297,700
6/4/201518.1818.1918.0318.04134,756
6/3/201518.3118.3318.2318.2894,860
6/2/201518.3918.5018.3018.44127,646
6/1/201518.6818.6818.5218.5790,198
5/29/201518.6418.6618.5518.57161,579
5/28/201518.6218.6218.5118.58139,900
5/27/201518.6218.7418.5918.74142,696
5/26/201518.8618.8618.6318.66100,037
5/22/201519.1719.1719.0719.07105,452
5/21/201519.1719.2819.1719.2878,197
5/20/201519.2419.3619.2019.2985,955
5/19/201519.1919.2119.1319.18113,827
5/18/201519.2019.2019.1419.14102,684
5/15/201519.0719.1519.0019.13217,653
5/14/201518.9319.0018.8718.98253,247
5/13/201518.7618.8318.7118.71369,543
5/12/201518.5818.6718.5318.64328,248
5/11/201518.7918.8218.6018.6080,496
5/8/201518.7218.8418.7218.77233,597
5/7/201518.5518.5618.4218.55201,387
5/6/201518.8818.8818.6318.66205,280
5/5/201519.1219.1218.9318.97264,861
5/4/201519.1419.1519.0619.10363,358
5/1/201519.0919.1219.0219.11144,086
4/30/201519.2619.2619.0219.03290,192
4/29/201519.4019.4519.3319.39267,485
4/28/201519.4819.5719.4719.54206,388
4/27/201519.4619.5219.4319.46331,674
4/24/201519.4219.4219.3319.36194,119
4/23/201519.1819.4119.1819.37229,804
4/22/201519.1719.2119.1019.18168,980
4/21/201519.1119.1119.0219.04245,517
4/20/201518.9619.0018.9118.97249,422
4/17/201518.9018.9818.8818.96137,109
4/16/201519.0319.1618.9819.07722,827
4/15/201518.9719.0618.8919.0280,506
4/14/201518.9219.0218.9019.0295,034
4/13/201519.1019.1318.9218.9375,248
4/10/201519.1219.1819.0919.18141,760
4/9/201519.0119.0418.9319.00136,617
4/8/201519.0319.0318.9118.96103,315
4/7/201518.9718.9818.9018.92101,649
4/6/201519.0019.1819.0019.13122,220
4/2/201518.8218.9318.7518.93171,368
4/1/201518.7118.7118.5518.65190,780
3/31/201518.4618.5518.4218.4895,877
3/30/201518.3618.5418.3518.5355,608
3/27/201518.1418.2318.1418.2150,778
3/26/201518.1918.1918.0618.1458,885
3/25/201518.4918.5418.1918.22175,854
3/24/201518.4718.5218.4318.4851,823
3/23/201518.3518.4018.2918.3887,161
3/20/201518.2618.3818.1718.32188,914
3/19/201518.1318.2017.9418.0058,768
3/18/201517.8918.3417.7718.2775,629
3/17/201517.7217.8417.6817.8289,085
3/16/201517.6917.7517.6717.7197,517
3/13/201517.5417.5817.4117.4967,240
3/11/201517.5617.6517.5517.5990,609
3/10/201517.6717.6717.5417.56184,025
3/9/201517.9617.9717.9117.9167,954
3/6/201518.2018.2017.9817.9882,003
3/5/201518.1818.2518.1318.1863,564
3/4/201518.2518.2518.0718.1667,669
3/3/201518.3118.3518.2518.2569,428
3/2/201518.4018.4318.3418.39135,498
2/27/201518.4718.5718.4618.4881,514
2/26/201518.4718.4818.3918.44115,456
2/25/201518.5218.5618.4918.5293,947
2/24/201518.4618.6618.3718.64133,614
2/23/201518.4218.4218.3118.36175,781
2/20/201518.2318.3918.2018.36156,985
2/19/201518.2318.2818.1518.22154,818
2/18/201518.1618.2718.1318.2688,555
2/17/201518.2418.2918.1518.2793,945
2/13/201518.2518.4218.2018.42758,885
2/12/201518.0918.2218.0118.2151,891
2/11/201517.8217.8917.7517.8371,979
2/10/201517.9818.0317.9117.97124,782
2/9/201517.9418.0417.9418.0340,154
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!