$20.82 +0.03 (%) PwrShr ETF FTII Shs Global Water Portfolio -

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



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

PIO historical data

Date Open High Low Close Volume
12/8/201620.7920.9020.7520.8220,413
12/7/201620.6520.9320.6520.7911,710
12/6/201620.7820.8120.6420.8015,885
12/5/201620.6820.7220.6220.7110,304
12/2/201620.6120.6320.5320.5917,244
12/1/201620.5320.6320.5120.5115,933
11/30/201620.8420.8420.6720.6711,499
11/29/201620.7320.8920.7320.828,687
11/28/201620.8820.9020.8120.8120,016
11/25/201620.8420.9020.8420.884,033
11/23/201620.8120.9320.8020.8715,019
11/21/201620.7320.8720.7320.8615,209
11/18/201620.8020.8020.6520.6916,409
11/17/201620.8520.9320.8020.8212,252
11/16/201620.7020.7720.6820.737,521
11/15/201620.6220.7620.6220.7614,236
11/14/201620.8320.8320.6120.6715,662
11/11/201620.9820.9820.8620.9015,694
11/10/201621.1321.1320.9221.0812,167
11/9/201620.9021.3620.9021.2322,918
11/8/201620.9521.1320.9221.1114,424
11/7/201620.8620.9520.8620.958,533
11/4/201620.7120.7520.6720.674,879
11/3/201620.8220.8420.7420.769,295
11/2/201621.0821.0820.8520.927,420
11/1/201621.2721.2721.0721.126,161
10/31/201621.1921.2921.1721.297,244
10/28/201621.1521.2521.1021.1730,511
10/27/201621.2621.2621.1621.163,464
10/26/201621.2521.2721.2121.223,702
10/25/201621.5021.5021.2721.327,894
10/24/201621.6621.6721.5321.5711,867
10/21/201621.5021.5621.4921.5610,521
10/20/201621.5521.6321.5521.625,103
10/19/201621.5821.6621.5521.624,831
10/18/201621.5721.6821.5221.5411,069
10/17/201621.3421.4021.3321.346,603
10/14/201621.4821.5421.3621.3712,743
10/13/201621.2521.4621.2021.418,209
10/12/201621.3521.4121.3421.365,523
10/11/201621.6021.6021.3421.396,484
10/10/201621.6821.7921.6621.6713,634
10/7/201621.7721.7721.5821.6912,293
10/6/201622.0522.0521.7721.9017,096
10/5/201621.9522.0121.9421.986,097
10/4/201622.2422.2421.9822.0255,297
10/3/201622.2222.3222.2022.216,115
9/30/201622.1822.3522.1522.2716,712
9/29/201622.3522.3622.0622.113,364
9/28/201622.1522.3122.1522.316,834
9/27/201621.9722.1321.9422.0929,464
9/26/201622.0322.0521.9621.9822,708
9/23/201622.2322.3222.1622.1913,316
9/22/201622.3322.4422.3122.3210,584
9/21/201621.8922.1121.8422.1111,343
9/20/201621.9221.9521.8321.848,465
9/19/201621.8421.9221.7921.8219,562
9/16/201621.7021.7021.5521.6816,702
9/15/201621.6621.9521.6621.898,162
9/14/201621.6821.7021.5921.6313,343
9/13/201621.7121.7421.5521.629,925
9/12/201621.6522.0221.6521.9732,779
9/9/201622.2822.2821.8421.849,594
9/8/201622.5522.5522.4422.4627,891
9/7/201622.6022.6022.4622.5011,571
9/6/201622.5722.6322.5722.5816,860
9/2/201622.3022.4422.3022.4114,169
9/1/201622.0922.1422.0122.142,715
8/31/201622.2022.2122.0622.1012,937
8/30/201622.2022.2122.0722.099,370
8/29/201622.1122.2922.1122.256,441
8/26/201622.2622.3721.9822.1018,535
8/25/201622.2122.2522.1422.1615,762
8/24/201622.3122.3122.1922.206,489
8/23/201622.3822.4422.3422.369,255
8/22/201622.2022.3222.1822.288,556
8/19/201622.2422.2722.1822.2610,873
8/18/201622.3322.3922.2722.356,699
8/17/201622.2222.3322.0922.2316,730
8/16/201622.3922.4122.2822.287,172
8/15/201622.3422.3922.3122.3714,628
8/12/201622.3622.3822.2122.248,130
8/11/201622.2222.3322.1822.3032,845
8/10/201622.1322.1522.0622.1218,386
8/9/201621.9522.0621.9121.9119,647
8/8/201622.0622.0621.8921.9011,391
8/5/201621.9621.9921.9421.978,220
8/4/201622.0022.0321.9021.9412,880
8/3/201621.8421.8821.8121.858,005
8/2/201622.1122.1121.9021.927,451
8/1/201622.2222.2322.0322.1113,772
7/29/201622.2422.3422.1722.2711,154
7/28/201622.1722.2322.1022.2015,348
7/27/201622.1322.1322.0222.105,978
7/26/201622.0622.1222.0122.129,853
7/25/201622.0122.0121.8421.877,122
7/22/201621.8522.0121.8321.9413,868
7/21/201621.9221.9921.8221.845,692
7/20/201621.9522.0221.9222.0114,435
7/19/201621.8821.9421.8021.848,571
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center