PwrShr ETF FTII Shs Global Water Portfolio $23.57

up +0.06


18/9/2014 09:30 AM  |  NYSEARCA : PIO
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PIO historical data

Date Open High Low Close Volume
9/17/201423.6423.7023.5123.5120,718
9/16/201423.4623.6823.4223.6249,555
9/15/201423.6623.6923.5623.6423,304
9/12/201423.8423.8423.6523.7413,620
9/11/201423.7423.8423.7423.8421,697
9/10/201423.7423.8823.6823.8240,457
9/9/201423.9023.9023.6823.7761,295
9/8/201424.0224.0923.9123.9728,196
9/5/201424.0824.2224.0024.1647,384
9/4/201424.2624.2824.0124.0343,357
9/3/201424.1124.2324.1124.2074,637
9/2/201424.0924.1724.0124.0620,116
8/29/201423.9824.0423.9424.0266,336
8/28/201423.9624.0423.9324.0019,181
8/27/201424.0624.1024.0224.049,889
8/26/201424.0224.1224.0224.0742,389
8/25/201423.9224.0723.9023.9826,588
8/22/201424.0224.0723.8123.8736,042
8/21/201423.9324.0323.9023.9638,397
8/20/201423.8923.9623.8523.9248,973
8/19/201423.9623.9623.8523.9031,102
8/18/201423.7823.8823.7423.8450,647
8/15/201423.7523.7523.4023.6245,070
8/14/201423.4923.5923.4823.5921,893
8/13/201423.4723.5323.4223.4954,813
8/12/201423.2823.4423.2823.3442,929
8/11/201423.4323.4723.3323.3986,813
8/8/201423.0323.2722.9123.2736,240
8/7/201422.9723.1222.9022.9874,966
8/6/201422.9823.0522.9122.9127,457
8/5/201423.2523.2823.0023.0128,797
8/4/201423.2323.3123.0523.3186,947
8/1/201423.3023.3023.0423.2047,576
7/31/201423.7323.7323.2923.4044,368
7/30/201424.0824.0923.9024.0027,186
7/29/201424.3724.3824.1024.1019,520
7/28/201424.2624.2824.0324.2323,870
7/25/201424.2424.2924.1724.2211,911
7/24/201424.3424.3924.2924.3321,971
7/23/201424.4024.4024.1724.2214,414
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
Trading Center