$21.41 -0.29 (%) PwrShr ETF FTII Shs Global Water Portfolio - NYSE ARCA

May. 4, 2016 | 03:42 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PIO historical data

Date Open High Low Close Volume
5/3/201621.8321.8321.5621.7017,378
5/2/201621.9021.9321.7621.9013,674
4/29/201621.7721.8521.6221.7016,905
4/28/201621.7521.8921.7521.8622,313
4/27/201621.7021.8221.6921.8023,762
4/26/201621.5821.7321.5821.7124,014
4/25/201621.5921.5921.4721.5310,547
4/22/201621.4321.6021.4321.5711,791
4/21/201621.5121.6221.4521.4615,643
4/20/201621.6021.7021.4921.667,225
4/19/201621.5921.7521.5921.699,590
4/18/201621.4121.5821.4121.5514,865
4/15/201621.4621.4621.3821.4411,468
4/14/201621.4821.5421.3721.3820,058
4/13/201621.3721.4821.2621.4717,671
4/12/201621.0921.2521.0021.2221,317
4/11/201621.1821.2420.9921.0116,567
4/8/201621.0021.1420.9620.9816,165
4/7/201620.7620.8120.5720.6312,301
4/6/201620.7520.8020.6220.8010,861
4/5/201620.6420.7220.5920.6513,365
4/4/201621.0821.0820.8420.8611,706
4/1/201620.7821.0520.7821.038,600
3/31/201621.0821.1320.9921.0312,031
3/30/201621.0621.1420.9721.0813,003
3/29/201620.4520.8820.4520.8317,534
3/28/201620.3720.5420.3720.4911,944
3/24/201620.3220.3920.2520.3918,099
3/23/201620.5420.5420.4320.4311,386
3/22/201620.5920.7320.5820.6234,776
3/21/201620.5520.7920.5520.7310,703
3/18/201620.7020.8120.6220.6332,369
3/17/201620.4320.7320.4320.7221,879
3/16/201620.0520.4520.0520.4120,441
3/15/201620.1720.3420.1020.3020,267
3/14/201620.3220.3520.2120.2724,117
3/11/201620.1720.4720.1720.4613,162
3/10/201620.0920.1619.8520.0017,375
3/9/201620.0920.0919.9819.986,317
3/8/201620.2920.2920.0020.0418,365
3/7/201620.0020.2320.0020.1719,386
3/4/201620.0120.1919.9720.0818,564
3/3/201619.9219.9519.8119.9216,314
3/2/201619.6519.9619.6119.9294,884
3/1/201619.4319.7619.4319.7119,979
2/29/201619.3219.5419.3219.379,702
2/26/201619.4719.4719.2819.3715,958
2/25/201619.4619.5419.2619.5310,524
2/24/201619.1919.3819.0219.3522,569
2/23/201619.6019.6019.3719.3840,668
2/22/201619.6819.8219.6819.8121,080
2/19/201619.4819.5419.3419.4521,773
2/18/201619.6719.6719.5019.5228,173
2/17/201619.2219.5719.2219.4836,955
2/16/201618.9319.1318.8319.1216,943
2/12/201618.3818.6518.3818.6237,347
2/11/201618.3618.4018.1618.3028,887
2/10/201618.6418.7818.5918.6032,469
2/9/201618.4318.7218.3818.6430,279
2/8/201618.9618.9618.4818.6314,897
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center