$15.06 -0.13 (%) PwrShr ETF FTII Shs PowerShares FTSE RAFI Emerging Markets Portfolio -

May. 27, 2016 | 03:59 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

PXH historical data

Date Open High Low Close Volume
5/27/201615.1815.1815.0515.0666,835
5/26/201615.2315.2915.1415.1965,889
5/25/201615.0815.1615.0515.0923,344
5/24/201614.9314.9514.8514.9282,384
5/23/201614.7314.8414.7314.74136,620
5/20/201614.9414.9814.8414.87165,215
5/19/201614.7714.8014.6414.74328,567
5/18/201615.0015.2414.9514.9778,141
5/17/201615.1815.3215.1015.1819,561
5/16/201615.2415.4115.2415.29117,403
5/13/201615.2915.3715.0815.13838,894
5/12/201615.5315.6015.3115.482,642,920
5/11/201615.4915.6215.4015.4662,704
5/10/201615.2315.4815.2315.48217,836
5/9/201615.3215.3214.8715.06392,598
5/6/201615.3115.4315.3015.37575,602
5/5/201615.5915.6415.3115.33217,044
5/4/201615.6015.6015.3915.41240,806
5/3/201615.9315.9315.6815.681,447,550
5/2/201616.3016.3116.1816.2638,307
4/29/201616.4116.4816.2216.3637,090
4/28/201616.4516.5916.3516.3895,345
4/27/201616.2716.5016.2216.4619,941
4/26/201616.1616.2916.0916.2831,071
4/25/201616.2016.2015.9916.0466,595
4/22/201616.2216.3716.2116.2648,019
4/21/201616.4916.5016.2716.3179,123
4/20/201616.4016.6416.3716.5439,400
4/19/201616.3316.5216.3316.5047,635
4/18/201615.9516.2415.8916.0945,904
4/15/201616.1616.2416.1416.15126,797
4/14/201616.3716.3716.1916.22130,235
4/13/201616.3316.4216.3116.4155,264
4/12/201615.7516.0715.6616.0477,171
4/11/201615.6515.7415.6015.6463,048
4/8/201615.2515.3715.2515.32104,556
4/7/201614.9514.9814.8014.8410,639
4/6/201614.9715.1314.8815.1135,278
4/5/201615.0615.1214.9615.0021,076
4/4/201615.5815.6415.2915.302,816,390
4/1/201615.2715.6815.2315.6654,845
3/31/201615.7515.8115.5715.5891,003
3/30/201615.7715.9315.6315.64137,933
3/29/201615.1615.5215.1315.47335,775
3/28/201615.2815.3315.1915.3149,821
3/24/201614.9915.2014.9015.20211,036
3/23/201615.3915.3915.1715.21960,709
3/22/201615.4715.6915.4415.60707,656
3/21/201615.5615.6515.5615.64392,952
3/18/201615.6315.6915.5715.5957,122
3/17/201615.4015.6015.3015.5759,786
3/16/201614.6215.0714.6215.0724,455
3/15/201614.7214.7814.5714.6549,722
3/14/201615.1715.2615.0815.1379,153
3/11/201615.1715.3115.1715.29708,076
3/10/201614.9515.0114.6914.94139,127
3/9/201614.9515.0614.8914.9669,495
3/8/201614.9714.9714.7614.83136,075
3/7/201614.9715.1514.9015.07125,374
3/4/201614.8415.1214.8115.03112,749
3/3/201614.2314.5814.2214.5660,539
3/2/201613.9114.2113.9014.19154,130
3/1/201613.7013.9913.6913.95328,823
2/29/201613.4113.5813.4113.4358,679
2/26/201613.4813.5113.2413.2785,508
2/25/201613.3413.4113.2313.39102,889
2/24/201613.1113.3613.0313.35106,695
2/23/201613.5413.5413.3413.36122,412
2/22/201613.5113.6813.5113.66133,647
2/19/201613.1913.2713.1313.2355,332
2/18/201613.4413.4713.2513.27710,102
2/17/201613.2013.4613.2013.43108,485
2/16/201613.0013.0912.9913.0886,667
2/12/201612.6012.7412.5512.7472,222
2/11/201612.4512.5512.3512.51170,272
2/10/201612.7612.9412.7212.7342,709
2/9/201612.6512.7212.4912.64133,235
2/8/201612.8812.8812.7112.84120,378
2/5/201613.1813.1813.0013.05102,699
2/4/201613.1613.3813.1013.1856,454
2/3/201612.7813.0112.5413.0064,354
2/2/201612.8212.8212.5412.551,715,630
2/1/201612.9913.1012.9413.09134,811
1/29/201613.1013.2613.0713.25846,338
1/28/201612.9012.9012.6912.8589,894
1/27/201612.5412.7912.5212.59352,738
1/26/201612.4012.5612.3812.5252,757
1/25/201612.4012.4912.3312.33180,628
1/22/201612.5012.5712.4412.5793,583
1/21/201611.9812.2311.8912.06174,613
1/20/201611.9812.1111.7512.04282,420
1/19/201612.4612.4612.2012.29357,750
1/15/201612.2612.3112.0612.20446,324
1/14/201612.6812.8912.5612.86789,570
1/13/201612.9212.9412.6012.6264,898
1/12/201612.8812.9412.6712.78534,177
1/11/201612.9112.9512.6512.78596,989
1/8/201613.0513.0912.7712.79342,752
1/7/201612.9613.1412.8812.881,124,220
1/6/201613.3613.4513.3013.33472,167
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center