$23.31 +0.21 (%) PwrShr ETF FTII Shs Global Water Portfolio - NYSEARCA

Oct. 31, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PIO historical data

Date Open High Low Close Volume
10/31/201423.2523.3423.2123.3133,781
10/30/201422.8723.1922.8723.1021,482
10/29/201423.1423.1622.8222.9010,940
10/28/201422.8123.1322.8123.0825,235
10/27/201422.5722.7222.4522.6350,120
10/24/201422.6922.7822.5922.7111,203
10/23/201422.5422.8622.5022.7735,944
10/22/201422.5922.6722.3422.3430,043
10/21/201422.3222.6622.3222.6635,796
10/20/201421.9922.2221.9922.2050,310
10/17/201421.9122.1621.8822.0987,636
10/16/201421.1021.7321.1021.6246,845
10/15/201421.6121.7521.1321.5671,703
10/14/201421.6721.9921.6721.7829,742
10/13/201421.8621.8721.5621.5628,401
10/10/201421.9122.0021.7121.7673,204
10/9/201422.5322.5321.9421.9853,368
10/8/201422.1522.5622.0322.5437,898
10/7/201422.4322.4322.1022.1139,571
10/6/201422.6022.6022.4622.5328,911
10/3/201422.2422.4522.2422.4043,940
10/2/201422.4122.4722.1622.3125,188
10/1/201422.7422.7422.4222.4959,322
9/30/201422.8322.8822.7122.7621,706
9/29/201422.8322.8522.6022.8029,621
9/26/201422.8423.0022.8222.9823,622
9/25/201423.1123.1622.8422.8652,459
9/24/201423.0423.2123.0023.1428,429
9/23/201423.1023.1723.0123.0161,839
9/22/201423.3923.3923.2123.2726,366
9/19/201423.6623.6623.4223.5016,631
9/18/201423.5723.6023.5023.5518,962
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
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center