$16.00 0.00 (%) PwrShr ETF FTII Shs DWA Emerging Markets Momentum Portfolio - NYSEARCA

Aug. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PIE historical data

Date Open High Low Close Volume
8/31/201515.9916.0515.8816.00119,610
8/28/201516.1016.1515.9916.07263,508
8/27/201515.9516.2315.9516.15286,886
8/26/201515.5315.6715.3215.64546,110
8/25/201515.4515.8715.0215.021,326,560
8/24/201514.5715.0514.1014.681,269,500
8/21/201515.5715.6315.3015.331,264,960
8/20/201515.8915.9015.7615.781,243,820
8/19/201516.3216.3416.1316.25390,236
8/18/201516.4916.4916.4216.48203,377
8/17/201516.7016.7516.6516.75124,388
8/14/201516.8616.9316.8016.8774,276
8/13/201516.8216.8916.7716.83170,604
8/12/201516.8416.8416.6916.78474,491
8/11/201517.2317.2317.0917.21129,195
8/10/201517.5217.7617.5217.73219,508
8/7/201517.3217.3517.2917.31105,831
8/6/201517.4617.4617.3717.41180,081
8/5/201517.5117.5617.4217.43150,055
8/4/201517.3917.4817.3217.3591,910
8/3/201517.2617.2817.1617.20231,797
7/31/201517.4217.4917.3717.40167,541
7/30/201517.2317.2517.1317.22212,993
7/29/201517.3717.5117.3517.47166,906
7/28/201517.3617.3917.2417.36292,500
7/27/201517.2317.2617.1717.18289,300
7/24/201517.6217.6217.4917.55142,275
7/23/201517.8417.8717.7517.7698,781
7/22/201517.8617.8617.7317.75122,722
7/21/201518.0718.0717.9717.9888,437
7/20/201517.9218.0217.8817.97145,158
7/17/201517.9617.9717.9217.9475,671
7/16/201517.8717.9317.8317.90205,619
7/15/201517.7917.7917.6617.6764,974
7/14/201517.7917.8817.7917.8850,685
7/13/201517.7317.8117.6317.79342,097
7/10/201517.5617.5817.4717.53285,157
7/9/201517.3217.3317.1617.16628,204
7/8/201516.8516.9416.7616.76498,388
7/7/201517.2217.2216.9317.19220,085
7/6/201517.6417.7117.5617.62137,265
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
  • 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!