$17.92 -0.27 (%) PwrShr ETF FTII Shs PowerShares FTSE RAFI Emerging Markets Portfolio - NYSE ARCA

Sep. 23, 2016 | 03:45 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXH historical data

Date Open High Low Close Volume
9/23/201618.0418.0917.8817.9256,393
9/22/201618.2818.4018.1418.19110,834
9/21/201617.8418.1317.7218.11162,817
9/20/201617.7317.7417.6117.6277,323
9/19/201617.6317.7617.5317.5551,119
9/16/201617.3117.4417.2617.4269,832
9/15/201617.5317.8317.4917.7951,556
9/14/201617.4517.6517.4317.4642,010
9/13/201617.6717.6717.3017.3791,896
9/12/201617.5618.0517.5018.0173,678
9/9/201618.1918.1917.8017.8061,724
9/8/201618.5318.6018.3918.50152,692
9/7/201618.5218.5218.3918.47433,012
9/6/201618.3018.4918.2718.47131,890
9/2/201618.0218.1417.9918.10657,252
9/1/201617.6517.7617.6217.7679,414
8/31/201617.8317.8317.5717.6553,251
8/30/201617.9318.0017.8317.8894,243
8/29/201617.7117.9517.7117.92172,363
8/26/201617.9518.1717.5817.68109,902
8/25/201617.8317.8917.8017.8452,360
8/24/201617.8017.9317.7917.8395,699
8/23/201618.0818.1417.8717.8742,281
8/22/201618.0518.0517.9017.9166,701
8/19/201618.1818.2518.0618.24141,698
8/18/201618.2918.3318.2418.3271,960
8/17/201618.1218.2517.9818.24208,952
8/16/201618.3118.3518.2118.26243,688
8/15/201618.2718.3918.2618.37274,552
8/12/201618.1318.2418.0718.11184,232
8/11/201617.9518.1717.9318.16267,477
8/10/201618.0718.0717.8217.83154,261
8/9/201617.9518.0617.9517.97127,496
8/8/201617.8017.8917.8017.82256,550
8/5/201617.6817.7617.6117.71586,247
8/4/201617.4217.6117.3817.5472,365
8/3/201617.0017.3916.9717.38170,199
8/2/201617.2817.3017.0117.12242,791
8/1/201617.4617.4617.2117.21150,663
7/29/201617.2517.4417.2117.44202,282
7/28/201617.2217.2317.1317.22312,465
7/27/201617.3617.3817.1617.28149,253
7/26/201617.1917.3117.1417.2790,176
7/25/201617.2717.2817.1017.16159,804
7/22/201617.2317.3317.1617.33317,387
7/21/201617.2517.3317.1417.1854,394
7/20/201617.1917.3317.1217.25135,982
7/19/201617.2317.2317.0917.19168,855
7/18/201617.1017.3717.0517.36182,550
7/15/201617.1717.1817.0617.1150,468
7/14/201617.1617.2317.0817.1696,674
7/13/201616.9216.9216.6916.88198,542
7/12/201616.8717.0016.8616.943,093,300
7/11/201616.5416.6216.5216.5669,118
7/8/201616.2016.3716.1816.33113,697
7/7/201616.1116.1915.8815.891,760,330
7/6/201615.8316.0315.7016.02281,989
7/5/201616.1916.1915.9916.02116,108
7/1/201616.3216.4916.3216.49192,035
6/30/201616.1316.3116.0616.25255,215
6/29/201615.9416.1015.9416.08117,103
6/28/201615.4915.6515.4815.64118,665
6/27/201615.3415.3414.9815.10172,303
6/24/201615.3515.6215.3115.331,677,630
6/23/201616.0816.3016.0116.30119,768
6/22/201615.8615.9615.7615.7665,993
6/21/201615.7115.8315.5915.79119,966
6/20/201615.7015.7715.6515.6545,082
6/17/201615.3015.3715.2615.3597,076
6/16/201615.0215.2614.9115.2637,918
6/15/201615.2815.4315.2615.31129,870
6/14/201615.2615.3415.0415.14158,645
6/13/201615.2715.4415.2715.2781,055
6/10/201615.6115.6515.4715.47267,867
6/9/201616.0016.0415.9115.98124,913
6/8/201616.0916.2516.0916.2580,992
6/7/201615.7415.9315.7415.89171,434
6/6/201615.5815.7015.5615.68369,004
6/3/201615.3615.5515.3415.53176,211
6/2/201615.0115.2214.9815.221,016,720
6/1/201614.9815.0914.8915.0799,881
5/31/201615.0915.2014.9815.01112,835
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center