$19.18 -0.44 (%) PwrShr ETF FTII Shs Global Water Portfolio - NYSEARCA

Feb. 5, 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
2/5/201619.4819.5319.1219.1816,097
2/4/201619.4219.7819.4219.6214,689
2/3/201619.3119.5119.0419.5040,838
2/2/201619.2519.2819.1519.19172,028
2/1/201619.6419.7619.5019.7019,567
1/29/201619.4819.7219.3919.72192,311
1/28/201619.3319.3819.1319.2011,604
1/27/201619.2619.4219.0719.1738,021
1/26/201618.8719.2518.8719.2027,379
1/25/201619.0919.0918.7618.7720,331
1/22/201618.9119.1518.9119.1018,457
1/21/201618.4518.7018.4518.5732,958
1/20/201618.5718.7318.1218.5838,697
1/19/201619.1219.1218.6818.8229,084
1/15/201618.9018.9718.6418.8663,727
1/14/201619.1919.5218.9619.3923,586
1/13/201619.6119.6919.0619.1015,801
1/12/201619.6619.6619.3019.5434,648
1/11/201619.5419.5419.2419.4254,808
1/8/201619.7419.8019.4119.4142,416
1/7/201619.7919.9019.5219.6050,671
1/6/201620.1320.1920.0120.0310,145
1/5/201620.6820.6820.4220.478,223
1/4/201620.6620.7220.4020.7216,936
12/31/201520.9921.0420.8320.9313,658
12/30/201521.1421.2421.0821.0818,809
12/29/201521.1621.2121.0821.2138,140
12/28/201521.0221.0220.8420.9131,796
12/24/201520.9721.1020.9520.998,731
12/23/201520.8221.1120.8021.1158,772
12/22/201520.5120.7220.4520.6432,236
12/21/201520.6920.6920.4220.5340,500
12/18/201520.6320.7220.5120.5117,211
12/17/201521.3021.3020.9020.9138,313
12/16/201521.0421.4021.0421.3822,072
12/15/201521.0721.1020.9620.9932,089
12/14/201520.8720.9620.7720.9615,369
12/11/201520.9020.9020.7220.7221,122
12/10/201521.1321.1421.0221.048,352
12/9/201521.1421.4221.0621.1723,344
12/8/201521.1621.1621.0121.0424,024
12/7/201521.5221.5221.3321.3810,844
12/4/201521.3621.6021.3621.5434,155
12/3/201521.5821.5821.2521.35221,684
12/2/201521.6221.6221.3521.3918,774
12/1/201521.6021.7521.6021.75102,951
11/30/201521.6121.6121.4921.529,451
11/27/201521.5221.5721.4921.5523,118
11/25/201521.3921.4021.3621.374,953
11/24/201521.3321.4521.2821.4216,365
11/23/201521.5421.6221.4621.4912,964
11/20/201521.5521.6621.5221.5528,288
11/19/201521.5521.6021.5121.5228,530
11/18/201521.2421.4921.2221.4830,586
11/17/201521.3721.3821.1021.1519,880
11/16/201521.0221.3621.0221.317,532
11/13/201521.0021.1120.9121.0421,894
11/12/201521.3321.3521.0621.0630,516
11/11/201521.5521.5521.3921.4418,336
11/10/201521.5021.5021.3421.4220,874
11/9/201521.6821.7221.4621.5611,245
11/6/201521.9521.9521.7621.8047,255
11/5/201522.1122.1922.0222.079,176
11/4/201522.0522.1621.9621.9734,974
11/3/201521.8822.1321.8622.0329,986
10/30/201521.6621.8621.6621.7419,103
10/29/201521.7221.7521.6321.7310,053
10/28/201521.7821.8521.6221.7434,658
10/27/201521.7621.8521.6121.6615,904
10/26/201522.0922.1021.9821.9864,325
10/23/201522.1322.2022.0922.1017,486
10/22/201521.8222.1321.8222.0920,350
10/21/201521.8221.9521.7621.777,918
10/20/201521.7821.9221.7821.8410,756
10/19/201521.8021.8221.6521.7614,079
10/16/201521.9221.9221.7621.8614,994
10/15/201521.6721.9021.6121.8816,312
10/14/201521.6121.7121.5121.569,932
10/13/201521.5621.7621.4721.486,067
10/12/201521.7621.7621.6421.7412,908
10/9/201521.8121.9521.7821.825,221
10/8/201521.3521.8221.3221.827,294
10/7/201521.2721.5521.2721.5112,036
10/6/201521.1121.2521.1021.1124,548
10/5/201520.8621.1820.8621.1347,404
10/2/201520.1220.6820.1120.6893,895
10/1/201520.2620.2720.0220.1811,428
9/30/201520.1020.1919.9320.1169,586
9/29/201519.7919.9819.7619.8131,235
9/28/201520.2020.2619.8119.90228,493
9/25/201520.4820.5920.1920.2314,213
9/24/201520.1520.2820.0320.2825,973
9/23/201520.4820.4820.2420.2422,376
9/22/201520.6320.6320.3420.4922,738
9/21/201521.0921.0920.8220.8524,220
9/18/201521.1021.2220.8720.948,713
9/17/201521.2421.6121.2421.4126,251
9/16/201521.1821.4321.1821.436,387
9/15/201520.8821.0820.8821.0431,290
9/14/201520.9520.9520.7720.8217,636
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center