$24.22 -0.08 (%) PwrShr ETF FTII Shs Global Water Portfolio - NYSEARCA

Apr. 17, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PIO historical data

Date Open High Low Close Volume
4/17/201524.2324.3024.1524.2253,039
4/16/201524.2624.4424.2224.3065,528
4/15/201523.9024.1523.8824.0724,502
4/14/201523.7323.8323.5923.7513,354
4/13/201523.8523.9423.7723.8119,395
4/10/201523.8523.8623.7623.8527,003
4/9/201523.8823.9423.8123.9319,820
4/8/201523.8323.8323.6523.7024,296
4/7/201523.7523.7523.5923.6025,296
4/6/201523.4023.7723.4023.6127,313
4/2/201523.2723.3923.2723.3630,476
4/1/201523.1723.1922.9823.1120,799
3/31/201523.0823.1423.0223.0534,280
3/30/201523.1523.2923.1523.2529,429
3/27/201522.9923.1122.9923.1119,607
3/26/201523.0623.1622.9122.9814,638
3/25/201523.3623.4523.1223.1213,224
3/24/201523.3823.3823.2423.2513,545
3/23/201523.2723.4723.2323.3320,929
3/20/201523.1623.2923.1323.2625,773
3/19/201523.0623.0822.8822.9622,902
3/18/201522.6323.3222.6123.2320,429
3/17/201522.6022.7322.5122.7030,127
3/16/201522.5322.6822.5022.6813,346
3/13/201522.4622.4922.2322.43101,274
3/11/201522.2622.3222.1722.3056,677
3/10/201522.5022.5022.3122.3129,226
3/9/201522.6222.7622.6222.7112,028
3/6/201522.8522.8622.6122.6216,852
3/5/201522.9723.0722.9122.9719,129
3/4/201523.1123.1122.8922.9422,145
3/3/201523.2823.2823.1523.2113,804
3/2/201523.3723.4323.3023.4227,320
2/27/201523.3523.4423.3323.3517,989
2/26/201523.4223.4223.2623.3424,789
2/25/201523.3623.4923.3623.4718,009
2/24/201523.2923.5123.2923.499,872
2/23/201523.2623.3523.2323.2531,427
2/20/201523.1023.4623.0523.3336,825
2/19/201523.0823.2523.0723.1712,544
2/18/201523.0523.1423.0223.0725,785
2/17/201522.9123.0522.8323.0021,633
2/13/201522.9523.0422.7722.9727,351
2/12/201522.6822.9322.6822.9340,620
2/11/201522.5322.6422.4322.5512,624
2/10/201522.6522.6522.4522.5930,293
2/9/201522.5122.6122.4222.4522,485
2/6/201522.7822.7822.5522.5821,331
2/5/201522.7522.8622.7022.8621,831
2/4/201522.7622.8022.5922.6331,664
2/3/201522.8923.0022.7822.9922,382
2/2/201522.3822.6822.3422.6636,777
1/30/201522.4922.5822.3622.4423,372
1/29/201522.4722.7222.4322.6923,077
1/28/201522.7022.7122.3422.3715,802
1/27/201522.5122.7522.5122.7418,680
1/26/201522.6222.7822.5722.7339,871
1/23/201522.8822.8822.5822.5823,744
1/22/201522.9223.0822.7422.9426,007
1/21/201522.6422.8822.6422.8812,826
1/20/201522.6522.6922.5022.6239,828
1/16/201522.4622.6722.4322.5963,017
1/15/201522.7022.8222.4822.4821,132
1/14/201522.4522.6322.2822.6311,029
1/13/201522.7222.8722.4122.6038,382
1/12/201522.8122.8122.5222.58110,541
1/9/201522.9322.9422.7622.7822,134
1/8/201522.6222.8222.6222.7916,573
1/6/201522.4722.5022.1322.2520,634
1/5/201522.8122.8122.4022.4126,381
1/2/201523.0023.0522.7722.8919,567
12/31/201423.2623.2622.9422.9623,388
12/30/201423.2923.3023.1623.1714,296
12/29/201423.4023.4023.2823.3016,739
12/26/201423.3023.4723.3023.4111,596
12/24/201423.2023.3723.1523.2323,288
12/23/201423.1123.2023.1123.1630,795
12/22/201423.0923.1223.0023.1244,299
12/19/201422.9423.0322.8223.0232,191
12/18/201422.9023.0422.7723.0334,704
12/17/201422.2422.6322.2122.6260,428
12/16/201422.1822.6422.1822.2447,394
12/15/201422.4622.5122.1922.2319,595
12/12/201422.6322.7222.3622.3671,165
12/11/201422.7622.8922.6522.6518,025
12/10/201423.0123.0122.6322.7110,302
12/9/201422.6922.8922.6822.8326,005
12/8/201423.1123.2022.8822.9432,032
12/5/201423.2823.3023.2223.2210,297
12/4/201423.4423.4823.3023.3213,386
12/3/201423.2723.6023.2323.6072,504
12/2/201423.2723.3523.2123.24256,675
12/1/201423.3923.3923.2023.3320,621
11/28/201423.7423.7423.3723.3929,391
11/26/201423.9023.9023.7823.8213,700
11/25/201423.8523.9723.8123.8723,901
11/24/201423.8123.8323.6823.8316,483
11/21/201423.8023.8923.6723.7724,018
11/20/201423.4423.6423.4423.5212,702
11/19/201423.6523.6523.4723.5528,917
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center