$22.19 0.00 (%) PwrShr ETF FTII Shs Global Water Portfolio - NYSE ARCA

Sep. 23, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PIO historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center