$22.12 +0.25 (%) PwrShr ETF FTII Shs Global Water Portfolio - NYSE ARCA

Jul. 26, 2016 | 03:43 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
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
7/18/201621.9621.9821.9121.9314,486
7/15/201622.0022.0521.9021.927,094
7/14/201622.1022.1122.0222.049,874
7/13/201621.9322.0021.8822.0021,000
7/12/201621.8921.9521.8421.8416,971
7/11/201621.7721.8421.7221.7712,261
7/8/201621.4021.6221.3321.5715,510
7/7/201621.3521.4421.1921.2713,525
7/6/201621.2221.3821.1221.387,488
7/5/201621.4821.4821.2821.356,697
7/1/201621.7321.8721.6221.6410,995
6/30/201621.3821.6121.3121.6116,392
6/29/201621.1321.3121.1121.239,830
6/28/201620.8420.8920.6920.8713,897
6/27/201620.6920.6920.2620.4611,343
6/24/201620.8921.1320.7220.8723,834
6/23/201621.8121.9321.7621.9310,498
6/22/201621.7221.7621.6021.6014,347
6/21/201621.6621.7421.6021.6426,214
6/20/201621.6521.7121.6121.618,165
6/17/201621.1821.2221.0521.1815,775
6/16/201621.0621.2520.8821.2413,514
6/15/201621.2521.3721.2021.2014,021
6/14/201621.2021.2021.0521.135,999
6/13/201621.4821.5221.2821.3626,630
6/10/201621.8521.8521.5221.5810,966
6/9/201622.2422.2422.1122.206,009
6/8/201622.2322.3922.2322.3419,610
6/7/201622.2122.3422.2122.2420,322
6/6/201622.0522.1322.0422.124,922
6/3/201621.8121.9621.7921.895,322
6/2/201621.6521.7721.6221.7753,687
6/1/201621.7321.7721.6121.7210,947
5/31/201621.7921.9221.6921.704,331
5/27/201621.6721.8121.6721.707,519
5/26/201621.7621.9021.7121.7114,896
5/25/201621.7921.9321.6821.7218,759
5/24/201621.4621.7221.4621.695,874
5/23/201621.3721.3821.2721.356,237
5/20/201621.5121.5821.4121.4212,941
5/19/201621.2321.3121.1421.297,739
5/18/201621.3021.5121.2121.3023,786
5/17/201621.4621.5921.3521.4518,442
5/16/201621.3521.5921.3521.477,219
5/13/201621.4621.4621.2521.2621,143
5/12/201621.5121.6221.3821.497,205
5/11/201621.4321.6321.4321.5141,122
5/10/201621.3521.6221.3521.6024,641
5/9/201621.3921.4021.3121.3420,342
5/6/201621.3721.5021.3221.50139,087
5/5/201621.4721.4721.2721.288,415
5/4/201621.4421.5121.3821.4112,258
5/3/201621.8321.8321.5621.7017,378
5/2/201621.9021.9321.7621.9013,674
4/29/201621.7721.8521.6221.7016,905
4/28/201621.7521.8921.7521.8622,313
4/27/201621.7021.8221.6921.8023,762
4/26/201621.5821.7321.5821.7124,014
4/25/201621.5921.5921.4721.5310,547
4/22/201621.4321.6021.4321.5711,791
4/21/201621.5121.6221.4521.4615,643
4/20/201621.6021.7021.4921.667,225
4/19/201621.5921.7521.5921.699,590
4/18/201621.4121.5821.4121.5514,865
4/15/201621.4621.4621.3821.4411,468
4/14/201621.4821.5421.3721.3820,058
4/13/201621.3721.4821.2621.4717,671
4/12/201621.0921.2521.0021.2221,317
4/11/201621.1821.2420.9921.0116,567
4/8/201621.0021.1420.9620.9816,165
4/7/201620.7620.8120.5720.6312,301
4/6/201620.7520.8020.6220.8010,861
4/5/201620.6420.7220.5920.6513,365
4/4/201621.0821.0820.8420.8611,706
4/1/201620.7821.0520.7821.038,600
3/31/201621.0821.1320.9921.0312,031
3/30/201621.0621.1420.9721.0813,003
3/29/201620.4520.8820.4520.8317,534
3/28/201620.3720.5420.3720.4911,944
3/24/201620.3220.3920.2520.3918,099
3/23/201620.5420.5420.4320.4311,386
3/22/201620.5920.7320.5820.6234,776
3/21/201620.5520.7920.5520.7310,703
3/18/201620.7020.8120.6220.6332,369
3/17/201620.4320.7320.4320.7221,879
3/16/201620.0520.4520.0520.4120,441
3/15/201620.1720.3420.1020.3020,267
3/14/201620.3220.3520.2120.2724,117
3/11/201620.1720.4720.1720.4613,162
3/10/201620.0920.1619.8520.0017,375
3/9/201620.0920.0919.9819.986,317
3/8/201620.2920.2920.0020.0418,365
3/7/201620.0020.2320.0020.1719,386
3/4/201620.0120.1919.9720.0818,564
3/3/201619.9219.9519.8119.9216,314
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center