$18.59 +0.28 (%) PwrShr ETF FTII Shs PowerShares FTSE RAFI Emerging Markets Portfolio - NYSE ARCA

Dec. 7, 2016 | 04:00 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
12/7/201618.3918.6118.3818.59104,538
12/6/201618.1218.3618.1218.3171,172
12/5/201618.0118.1618.0118.1571,994
12/2/201617.8718.0217.8417.93292,142
12/1/201618.1418.1517.8017.8677,228
11/30/201618.1418.2918.1218.12101,870
11/29/201618.0218.0717.8917.9581,396
11/28/201618.0518.2418.0418.17178,431
11/25/201617.9817.9917.9117.9495,409
11/23/201617.8318.0117.8318.0162,763
11/21/201617.6617.8017.6617.8063,391
11/18/201617.5217.5217.3517.35668,384
11/17/201617.5717.6717.3917.46128,010
11/16/201617.4617.5417.3617.5099,023
11/15/201617.4917.8217.4917.77690,822
11/14/201617.3417.4017.1117.39300,286
11/11/201617.5417.5517.2117.45326,235
11/10/201618.4018.4017.7717.931,046,200
11/9/201618.5218.8118.3818.58557,611
11/8/201618.7019.1118.6618.97188,474
11/7/201618.6318.8518.6118.85167,230
11/4/201618.0918.2117.9918.0165,621
11/3/201618.3718.4418.1618.23136,313
11/2/201618.4018.5018.1818.32740,209
11/1/201618.8818.8818.3518.55133,220
10/31/201618.8218.8618.7118.7692,005
10/28/201618.7718.8418.5518.66222,128
10/27/201618.9818.9918.8018.82140,547
10/26/201618.8919.0018.8118.9144,633
10/25/201619.0219.1018.9419.07247,158
10/24/201619.1219.1318.9819.04149,576
10/21/201618.7118.9218.7118.90132,338
10/20/201618.6918.8418.6618.81109,315
10/19/201618.7218.8118.6718.7780,892
10/18/201618.6518.7118.5518.6998,276
10/17/201618.2218.3118.1918.2894,734
10/14/201618.3318.3818.1518.24318,776
10/13/201617.9318.1917.8118.14225,195
10/12/201618.1318.2518.1018.2041,818
10/11/201618.3318.3318.1318.23320,754
10/10/201618.3118.6418.4918.59369,796
10/7/201618.4318.4318.1618.3155,736
10/6/201618.1818.3918.1818.34675,281
10/5/201618.1018.2918.0818.26236,606
10/4/201618.1318.1917.8317.911,162,800
10/3/201617.9918.1617.8818.121,817,550
9/30/201617.9018.0017.8517.9261,868
9/29/201618.0818.1517.7517.8468,782
9/28/201617.9118.1317.7318.1370,505
9/27/201617.7117.8417.6117.83348,449
9/26/201617.7717.8017.6717.6846,539
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center