$12.64 -0.20 (%) PwrShr ETF FTII Shs PowerShares FTSE RAFI Emerging Markets Portfolio - NYSEARCA

Feb. 9, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXH historical data

Date Open High Low Close Volume
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
1/5/201613.6313.6813.5713.61600,454
1/4/201613.6113.6113.4613.56767,328
12/31/201513.9614.0113.9213.9454,782
12/30/201514.0314.0413.9413.94138,270
12/29/201514.3014.3314.2114.23149,063
12/28/201514.2314.2414.1414.23145,526
12/24/201514.3714.3914.3314.3352,654
12/23/201514.2314.4014.2314.39226,369
12/22/201513.9914.1213.9814.0878,861
12/21/201514.0814.0813.8814.00135,611
12/18/201514.0114.0913.9313.94284,603
12/17/201514.4414.4714.2114.23155,979
12/16/201514.2114.4314.1114.3688,121
12/15/201514.1214.2214.0714.1697,684
12/14/201513.8513.9013.7013.90263,476
12/11/201513.9213.9213.7313.73324,095
12/10/201514.2914.3414.1514.15165,610
12/9/201514.3614.5614.2914.38207,110
12/8/201514.2114.3714.1914.34312,450
12/7/201514.7014.7014.4914.54210,952
12/4/201514.7314.8714.7214.8181,570
12/3/201514.9614.9614.8014.85521,938
12/2/201514.9214.9614.7514.83895,697
12/1/201514.9515.0414.8814.971,121,620
11/30/201514.9214.9414.8414.8975,469
11/27/201515.2115.2114.9914.9946,085
11/25/201515.3815.3915.2615.37468,262
11/24/201515.3815.6215.3815.5536,197
11/23/201515.5915.6315.4915.5045,367
11/20/201515.6415.7315.5915.6526,462
11/19/201515.4915.5515.4515.5434,842
11/18/201515.2315.4215.1915.3869,136
11/17/201515.2315.2915.1515.1933,564
11/16/201514.9115.2214.9115.2254,748
11/13/201515.0015.0014.8214.85124,885
11/12/201515.1715.2715.0815.0943,764
11/11/201515.3515.3515.1915.2767,873
11/10/201515.2415.3015.1515.23142,663
11/9/201515.4515.4915.2215.2596,090
11/6/201515.5515.6315.4415.6165,749
11/5/201515.9016.0415.8315.91179,050
11/4/201516.2016.2415.9315.97197,170
11/3/201515.7116.1515.7016.102,300,980
10/30/201515.4115.4215.3215.33146,101
10/29/201515.3115.4015.3115.35301,190
10/28/201515.5415.7215.3615.4741,601
10/26/201515.9515.9515.7715.7852,468
10/23/201516.0416.0815.9516.0169,020
10/22/201515.7915.9115.7815.8951,172
10/21/201515.7015.7015.5315.5659,727
10/20/201515.8415.9215.7915.8256,407
10/19/201515.9015.9115.8115.8762,093
10/16/201516.0416.0915.9216.0858,483
10/15/201515.9816.1215.8516.101,122,880
10/14/201515.7715.8515.6915.75143,118
10/13/201515.7415.8615.5915.61109,511
10/12/201516.2016.2015.9815.9960,908
10/9/201516.1816.2516.0716.18240,077
10/8/201515.7116.0515.6716.02205,481
10/7/201515.7515.9515.6415.76196,790
10/6/201515.1915.3215.1515.28136,576
10/5/201515.0315.2115.0215.20189,684
10/2/201514.2714.8514.2214.831,283,940
10/1/201514.5014.5014.2914.3872,644
9/30/201514.3514.4114.2714.38101,133
9/29/201513.9614.0813.8914.02143,886
9/28/201514.1414.1413.9113.93273,804
9/25/201514.5014.5014.2814.3186,543
9/24/201514.0614.3413.9814.31930,397
9/23/201514.5514.5514.3114.32356,952
9/22/201514.5914.6414.4914.60494,416
9/21/201515.0415.0514.9214.9675,462
9/18/201515.1915.3314.9715.02133,350
9/17/201515.5215.9815.5215.70167,880
9/16/201515.4915.7415.4915.71218,056
9/15/201515.2115.3515.2015.31115,084
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center