PwrShr ETF FTII Shs PowerShares FTSE RAFI Emerging Markets Portfolio $22.95

down 0.00


27/8/2014 03:58 PM  |  NYSEARCA : PXH
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXH historical data

Date Open High Low Close Volume
8/27/201422.8122.9522.7822.9532,011
8/26/201422.6522.7622.6522.7573,173
8/25/201422.5422.6322.5222.6326,762
8/22/201422.5322.5422.3822.4242,008
8/21/201422.5422.5522.4822.5115,980
8/20/201422.4422.5822.4422.56130,585
8/19/201422.4222.5422.4022.5448,499
8/18/201422.2522.3422.1822.3438,161
8/15/201422.0822.1521.9222.1254,564
8/14/201422.0422.0521.9822.0339,365
8/13/201422.1822.1821.9622.0099,793
8/12/201421.9321.9721.8621.96180,664
8/11/201421.9022.0121.8721.9362,692
8/8/201421.5521.7021.5121.7061,775
8/7/201421.6721.6721.4121.51232,995
8/6/201421.5121.6421.4221.56450,732
8/5/201421.8821.8821.5721.67196,231
8/4/201421.9422.1121.8522.1072,466
8/1/201421.8321.9021.6521.8646,556
7/31/201421.8421.9121.7121.7874,351
7/30/201422.3922.4322.0522.1756,560
7/29/201422.4622.4622.2822.2939,679
7/28/201422.3622.4822.2822.4880,861
7/25/201422.4822.4822.3622.4425,093
7/24/201422.4822.5722.4722.5346,793
7/23/201422.4622.4622.3922.40173,679
7/22/201422.5222.5222.4222.4843,982
7/21/201421.9722.2221.9722.2273,004
7/18/201421.9522.1221.9522.0424,246
7/17/201421.9421.9421.6321.6689,743
7/16/201422.1822.1822.0722.14177,217
7/15/201422.0622.0721.9122.0449,199
7/14/201421.9122.0721.9122.0752,867
7/11/201421.7021.8221.7021.8144,827
7/10/201421.6321.8121.5521.8182,570
7/9/201421.7321.8821.6921.8763,603
7/8/201421.8021.8021.6521.7128,309
7/7/201421.7121.7621.6521.75124,927
7/3/201421.5521.7121.5521.71106,280
7/2/201421.6421.6421.5221.5595,993
7/1/201421.4121.5621.4121.5175,285
6/30/201421.4421.4421.3021.3254,984
6/27/201421.3921.4321.3221.4366,339
6/26/201421.4321.4321.2921.37117,866
6/25/201421.2721.3621.2721.33105,438
6/24/201421.4721.6421.3321.3554,156
6/20/201421.4421.4521.3821.4429,809
6/19/201421.6421.7621.6021.6856,906
6/18/201421.4521.7921.4521.7867,780
6/17/201421.4921.5321.3621.52392,211
6/16/201421.5721.5721.4721.5081,105
6/13/201421.5421.6821.5221.6731,859
6/12/201421.6821.7021.4821.5653,213
6/11/201421.6821.7121.6121.68147,249
6/10/201421.6121.7421.5821.7456,691
6/9/201421.5021.6521.4421.63182,424
6/6/201421.3721.4521.3121.42100,167
6/5/201421.1621.1721.0821.1441,668
6/4/201420.9820.9820.9320.9553,735
6/3/201420.8821.0920.8821.05159,580
6/2/201420.9520.9920.9020.9396,037
5/30/201421.0121.0320.8320.9134,642
5/29/201421.1521.1921.1121.1431,353
5/28/201421.1421.1521.0121.1344,196
5/27/201421.1321.1320.9221.0194,190
5/23/201421.2421.3021.1921.2376,496
5/22/201421.1321.2121.1321.2128,382
5/21/201421.1021.1221.0321.0925,720
5/20/201420.9521.1320.8920.9321,152
5/19/201421.1521.1721.1021.1753,191
5/16/201421.0021.1220.9721.117,552
5/15/201420.9620.9620.7620.8338,856
5/13/201420.9420.9820.8920.9063,514
5/12/201420.8020.8420.7620.8432,513
5/8/201420.7620.7620.6320.6556,202
5/7/201420.4820.6520.4420.6426,787
5/6/201420.3520.5220.2920.4176,103
5/5/201420.2820.2820.1620.2460,334
5/2/201420.1220.3220.0320.32467,776
5/1/201420.0320.2020.0320.1594,907
4/30/201420.1220.1520.0420.1550,802
4/29/201420.0620.3120.0420.17150,856
4/28/201419.8420.0519.8219.99101,676
4/25/201419.8919.8919.6919.80242,751
4/24/201420.0520.0919.9320.07362,086
4/23/201420.1120.1119.9620.0749,365
4/22/201420.2220.3120.2220.2355,639
4/21/201420.3020.3820.2320.3256,870
4/17/201420.2120.4720.0520.40116,674
4/16/201420.0620.1419.9620.1060,061
4/15/201420.2020.2019.6919.9289,399
4/14/201420.3320.4020.2420.3338,280
4/11/201420.2320.4320.2020.4280,226
4/10/201420.5420.6320.3220.3446,253
4/9/201420.4420.6320.3420.5549,071
4/8/201420.5320.6620.3920.4643,465
4/7/201420.0820.3020.0820.2731,704
4/4/201420.3120.4720.0920.1149,858
4/3/201420.1420.1419.8520.05109,482
4/2/201419.9420.1819.9220.16388,815
Trading Center