PwrShr ETF FTII Shs Global Water Portfolio $24.24

down -0.09


23/7/2014 12:30 PM  |  NYSEARCA : PIO
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PIO historical data

Date Open High Low Close Volume
7/22/201424.3524.4124.2824.3333,222
7/21/201424.1324.1924.0224.1457,550
7/18/201423.9724.2223.9724.1920,035
7/17/201424.1324.1323.8423.8615,344
7/16/201424.3324.3824.1424.2233,303
7/15/201424.3024.3024.0224.1342,545
7/14/201424.3124.3124.2124.2115,517
7/11/201424.0124.1524.0024.1039,774
7/10/201424.0524.1523.9124.0620,097
7/9/201424.3424.3624.2424.3321,935
7/8/201424.5024.5024.2424.3039,865
7/7/201424.6924.6924.5024.5418,988
7/3/201424.7024.7624.6624.7330,069
7/2/201424.6724.7324.6124.6775,013
7/1/201424.7724.8124.6424.7226,394
6/30/201424.6124.6124.4724.5526,057
6/27/201424.5724.6224.4624.5526,490
6/26/201424.7724.7724.5424.6927,477
6/25/201424.8024.8324.6724.8127,886
6/24/201425.0225.0824.8124.8695,017
6/20/201425.0725.0924.9325.0720,232
6/19/201425.1125.2024.9925.1750,540
6/18/201424.8725.1324.8725.0818,954
6/17/201424.7924.9924.7924.9129,240
6/16/201424.8324.9424.8324.8781,873
6/13/201424.8425.0024.7524.8528,379
6/12/201424.8324.9224.7324.8051,055
6/11/201424.9024.9224.8424.8536,716
6/10/201424.7624.9924.7624.9411,757
6/9/201424.8024.9924.7724.9618,843
6/6/201424.5724.8124.5724.8019,209
6/5/201424.4924.6424.3524.5666,601
6/4/201424.2624.3824.1824.3757,011
6/3/201424.3024.4024.1524.3157,493
6/2/201424.4224.5324.3624.5030,002
5/30/201424.4424.4424.2624.4316,573
5/29/201424.3724.4224.2924.3530,611
5/28/201424.3224.4324.3124.4024,285
5/27/201424.4124.4624.3324.3858,880
5/23/201424.2024.3624.1924.3114,890
5/22/201424.0324.2123.9624.1542,531
5/21/201423.8024.0423.8023.9312,873
5/20/201423.9423.9523.7423.7593,324
5/19/201423.8824.0123.8523.9723,105
5/16/201423.9923.9923.7523.8820,721
5/15/201423.9423.9623.6523.8837,471
5/13/201424.2524.3224.1224.1425,449
5/12/201423.8924.2023.8924.1755,442
5/8/201423.8924.1323.8623.8824,070
5/7/201423.8924.0123.7624.0027,272
5/6/201423.9024.0423.8823.9411,964
5/5/201423.8623.9523.7323.9328,131
5/2/201423.8023.9623.7923.9396,787
5/1/201423.7523.9523.7523.8920,131
4/30/201423.8323.8723.6423.8539,383
4/29/201423.9523.9723.7923.8616,748
4/28/201423.7223.8223.5223.7422,876
4/25/201423.8423.8623.6723.7513,126
4/24/201424.0124.0123.7823.8925,283
4/23/201424.0524.1223.9723.9755,611
4/22/201424.1124.1624.0424.0617,493
4/21/201424.0824.1524.0224.0719,963
4/17/201424.0224.1623.9924.1227,906
4/16/201423.8124.0023.7824.0025,322
4/15/201423.6123.7423.2923.6355,749
4/14/201423.6623.7623.5023.6456,868
4/11/201423.8523.9523.7223.7326,874
4/10/201424.4324.4924.0024.0064,515
4/9/201424.1624.4324.0524.3952,537
4/8/201423.8924.0423.8023.9838,612
4/7/201424.2324.2323.9023.9926,888
4/4/201424.4824.6024.1824.2332,702
4/3/201424.4824.4824.2324.3221,573
4/2/201424.4224.6024.4224.5853,183
4/1/201424.5224.5224.3724.4977,454
3/31/201424.1624.3324.1624.3127,769
3/28/201423.8624.1923.8624.0949,560
3/27/201423.8423.8423.7323.7922,110
3/26/201424.2424.2423.8223.8322,256
3/25/201424.0024.1323.9324.0940,359
3/24/201424.1024.1623.8323.9751,753
3/21/201423.9724.2123.9223.9429,557
3/20/201423.9824.0523.8524.0016,837
3/19/201424.3224.4323.9024.0617,455
3/18/201424.1724.3224.0524.2743,691
3/17/201423.9624.1723.9624.0557,023
3/14/201423.7623.9523.6723.8439,276
3/13/201424.2024.3323.8223.9659,753
3/12/201424.2124.3424.1724.2666,978
3/11/201424.4824.5924.2724.3353,161
3/10/201424.4024.4524.2224.3751,468
3/7/201424.5724.5724.3824.4930,267
3/6/201424.4724.5824.4524.4519,311
3/5/201424.3124.3524.2124.2930,835
3/4/201424.0724.3024.0724.2157,396
3/3/201423.8724.0223.7323.8548,241
2/28/201424.2124.2824.1124.2045,602
2/27/201423.8824.1023.8824.1062,211
2/26/201423.6723.9123.6523.6930,635
2/25/201423.8423.8723.6623.7338,169
Trading Center