$24.68 -0.37 (%) PwrShr ETF FTII Shs Global Water Portfolio - NYSEARCA

May. 26, 2015 | 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
5/26/201524.9724.9724.6424.6814,781
5/22/201525.1425.1425.0225.0518,156
5/21/201525.1025.2525.1025.2236,053
5/20/201525.0725.2125.0425.1525,308
5/19/201525.0125.0624.9724.9714,321
5/18/201525.0725.0924.8625.0812,846
5/15/201525.0425.1625.0425.1618,544
5/14/201525.0525.1224.9625.0636,796
5/13/201524.8924.9224.8124.8723,385
5/12/201524.5624.6624.4624.6529,797
5/11/201524.5024.5624.4224.4915,577
5/8/201524.4324.6224.4324.5231,541
5/7/201523.9724.0523.9224.0241,378
5/6/201524.0824.1023.9724.0311,706
5/5/201524.2924.3323.9623.9660,134
5/4/201524.3924.4624.3524.448,767
5/1/201524.3424.3824.1924.3520,416
4/30/201524.5024.5124.3524.3537,612
4/29/201524.6224.6724.4924.6449,385
4/28/201524.6524.7824.5424.7837,061
4/27/201524.7924.8424.6724.7553,164
4/24/201524.4924.6124.4924.6119,312
4/23/201524.1924.5324.1524.5356,894
4/22/201524.1624.2424.1024.1918,175
4/21/201524.3624.3624.2124.2232,991
4/20/201524.1924.2824.1824.2347,937
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center