$20.40 +0.18 (%) PwrShr ETF FTII Shs PowerShares FTSE RAFI Emerging Markets Portfolio - NYSEARCA

Nov. 26, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXH historical data

Date Open High Low Close Volume
11/26/201420.3520.4420.2920.40128,586
11/25/201420.3820.3920.2120.22111,162
11/24/201420.4620.4620.2620.32221,201
11/21/201420.1820.5120.1820.5189,635
11/20/201419.7319.7919.6619.6840,535
11/19/201419.5919.7319.5419.7284,423
11/18/201419.5219.6319.5019.63157,222
11/17/201419.6019.6019.5019.5080,042
11/14/201419.5919.7519.5519.75206,358
11/13/201419.8419.8419.6019.65148,624
11/12/201419.7919.9319.7619.7850,714
11/11/201419.7419.8219.7019.7965,347
11/10/201419.9019.9519.7719.7964,135
11/7/201419.6919.8019.6919.78103,072
11/6/201419.8819.8819.6619.6857,388
11/5/201420.0420.0719.9220.02186,079
11/4/201420.1020.1920.0220.191,533,200
11/3/201420.2020.2020.0120.06139,688
10/31/201420.2120.3020.1620.2392,762
10/30/201419.9920.2319.9920.14117,250
10/29/201420.0720.1019.7219.8455,702
10/28/201419.7319.9719.7319.91112,571
10/27/201419.3419.4719.2319.4166,269
10/24/201419.6419.9419.6419.80112,538
10/23/201419.6919.7319.5319.58218,681
10/22/201419.8919.9419.6819.72133,621
10/21/201419.7920.0019.7519.88131,962
10/20/201419.9120.0019.7619.9570,240
10/17/201419.9920.1719.9220.09173,009
10/16/201419.5720.0119.4819.7872,491
10/15/201420.1720.1719.6420.07342,327
10/14/201420.4520.6620.3020.4868,382
10/13/201420.3920.6320.3620.3925,512
10/10/201420.3320.3319.9719.9743,315
10/9/201420.7120.7120.4420.48399,982
10/8/201420.5120.7920.2120.75122,270
10/7/201420.5820.6520.4220.4787,634
10/6/201420.6620.7320.5520.5873,120
10/3/201419.9620.1219.9020.10115,490
10/2/201419.9019.9819.5719.871,155,620
10/1/201420.0620.1119.7519.8271,961
9/30/201420.2020.2620.0620.24185,192
9/29/201420.2620.4020.1520.2465,825
9/26/201420.7120.9620.7120.9054,366
9/25/201420.9120.9320.6620.72119,448
9/24/201421.0921.3021.0221.25119,138
9/23/201421.0521.1320.9120.98181,979
9/22/201421.1521.1520.9421.0677,503
9/19/201421.7021.7021.3621.4384,252
9/18/201421.9722.0421.9421.9687,488
9/17/201422.2622.2722.0422.0433,591
9/16/201422.0022.4021.9822.2679,491
9/15/201421.9321.9721.8021.9149,227
9/12/201422.1822.1821.9522.03125,786
9/11/201422.4222.4222.2922.38536,506
9/10/201422.4922.5422.3222.52160,331
9/9/201422.8922.8922.5822.6667,555
9/8/201423.1923.1922.9022.9444,025
9/5/201423.1323.2723.0723.2690,910
9/4/201423.3023.3023.0223.0648,260
9/3/201423.2723.3523.2023.25660,516
9/2/201422.7622.8822.6822.8472,864
8/29/201422.8422.8422.6322.7571,468
8/28/201422.7222.7222.6222.7029,649
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
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center