$18.21 -0.33 (%) PwrShr ETF FTII Shs PowerShares FTSE RAFI Emerging Markets Portfolio - NYSEARCA

Jul. 7, 2015 | 01:38 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXH historical data

Date Open High Low Close Volume
7/6/201518.6418.7118.5118.542,044,630
7/2/201519.1619.2619.1619.1847,674
7/1/201519.2819.2918.9719.0055,635
6/30/201519.3019.3019.1519.25131,411
6/29/201519.0819.1618.9118.9372,770
6/26/201519.3219.4019.3119.3734,251
6/25/201519.6919.6919.4319.4558,211
6/24/201519.7519.7819.5619.60135,021
6/23/201519.6719.7919.6719.74147,688
6/22/201519.6619.6819.6019.63121,565
6/19/201519.4819.5119.4119.4120,394
6/18/201519.6519.7919.6319.7350,104
6/17/201519.3819.5619.2719.4925,644
6/16/201519.2619.4319.2319.4128,828
6/15/201519.2719.3319.2019.31107,036
6/12/201519.4919.5219.4019.4732,888
6/11/201519.4619.5219.3719.5062,899
6/10/201519.5719.6319.5219.5335,987
6/9/201519.2619.3519.2419.2768,216
6/8/201519.3319.3619.2819.3145,997
6/5/201519.1719.3319.1719.2886,257
6/4/201519.5919.5919.3319.3459,134
6/3/201519.7319.8219.7019.70225,051
6/2/201519.5919.9519.5919.881,322,800
6/1/201519.7319.7319.5019.5343,298
5/29/201519.8819.9219.6319.6532,215
5/28/201519.9419.9519.8019.9598,187
5/27/201520.0320.2620.0220.2374,993
5/26/201520.4320.4320.1120.1430,256
5/22/201520.6320.6320.5020.5240,818
5/21/201520.4820.5920.4320.55109,512
5/20/201520.5620.6820.4620.5661,129
5/19/201520.7320.7920.5920.61133,477
5/18/201520.9320.9320.6920.7446,623
5/15/201520.7721.0020.7320.9848,172
5/14/201520.7420.8120.6520.79116,670
5/13/201520.8420.8420.6220.6858,209
5/12/201520.5220.7020.4720.61182,747
5/11/201520.8620.8620.6520.6542,878
5/8/201520.9220.9520.7720.84150,878
5/7/201520.5920.6320.4920.59248,833
5/6/201521.1321.1320.6720.6828,832
5/5/201521.0021.1220.9720.9762,245
5/4/201520.8821.0420.8821.03548,363
5/1/201520.8920.8920.7220.8169,373
4/30/201520.7920.8120.6920.7740,065
4/29/201520.9521.0420.8920.94193,219
4/28/201521.2021.2221.0821.1590,970
4/27/201521.2321.2921.1021.1361,449
4/24/201521.0721.1121.0421.0950,879
4/23/201520.5020.8720.5020.8535,537
4/22/201520.4720.6020.3920.5938,642
4/21/201520.4320.4820.3520.3559,418
4/20/201520.2420.2720.1920.2185,107
4/17/201520.2320.3220.1220.24137,253
4/16/201520.6420.8020.5320.7140,626
4/15/201520.2920.5720.2820.5588,765
4/14/201520.1020.2119.9820.19109,683
4/13/201520.1520.2520.0020.01146,729
4/10/201519.9020.0219.9020.0242,209
4/9/201519.9120.0619.9120.0568,896
4/8/201519.8619.9119.7319.7493,400
4/7/201519.3819.4519.3219.3844,251
4/6/201519.3019.5419.3019.4158,121
4/2/201519.0319.1718.9619.162,487,040
4/1/201518.7118.8718.7118.8448,304
3/31/201518.4718.5418.4218.5037,411
3/30/201518.4218.6118.4218.6082,882
3/27/201518.2618.2618.1618.17110,353
3/26/201518.4618.4618.2818.30188,039
3/25/201518.7718.7718.4718.47477,940
3/24/201518.7618.7818.6818.7549,311
3/23/201518.5818.7418.5818.7244,400
3/20/201518.5118.7118.5118.64239,679
3/19/201518.5018.6318.3118.3750,632
3/18/201518.2118.7318.1718.7167,654
3/17/201518.0418.2618.0118.2354,495
3/16/201517.9718.0517.9618.0437,119
3/13/201517.9017.9117.7717.86202,759
3/11/201517.9518.0417.9017.98187,852
3/10/201518.0218.0317.8817.91120,019
3/9/201518.4018.4018.3118.3189,032
3/6/201518.4918.5218.3418.4050,721
3/5/201518.7618.7818.6318.71414,346
3/4/201518.8918.8918.6818.7843,950
3/3/201519.0619.1219.0119.085,065,400
3/2/201519.1819.2119.0919.1590,129
2/27/201519.2219.3519.2119.2958,932
2/26/201519.2719.2719.1619.22160,684
2/25/201519.1919.2619.1319.21509,294
2/24/201519.1119.2819.0019.2531,725
2/23/201519.1019.1419.0019.0134,759
2/20/201519.1019.2319.0719.2332,484
2/19/201519.2019.3019.1019.2123,987
2/18/201519.2619.3919.2219.29301,707
2/17/201519.2719.3519.1719.3363,535
2/13/201519.2119.4019.2119.3844,606
2/12/201518.8719.1518.8719.1526,852
2/11/201518.5418.6518.4718.6150,149
2/10/201518.7918.7918.6018.6975,787
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!