$15.69 -0.16 (%) PwrShr ETF FTII Shs PowerShares FTSE RAFI Emerging Markets Portfolio - NYSEARCA

Aug. 28, 2015 | 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
8/27/201515.3915.8615.3915.85515,226
8/26/201514.9715.1714.7315.17452,991
8/25/201515.2315.2914.7014.70562,920
8/24/201514.5214.9114.0214.48819,976
8/21/201515.5015.5815.2815.28349,275
8/20/201515.7715.8715.7515.77422,155
8/19/201516.0316.0915.8115.97597,498
8/18/201516.2116.2616.1116.21952,435
8/17/201516.3216.3816.2716.34343,157
8/14/201516.5516.6916.5016.53151,570
8/13/201516.6116.6216.5016.50133,803
8/12/201516.6016.6716.5116.65427,625
8/11/201516.8716.8716.6316.83142,764
8/10/201516.9317.2416.9317.2371,883
8/7/201516.9217.0116.8816.8852,945
8/6/201516.9916.9916.8316.91353,190
8/5/201517.3317.3917.0517.122,298,270
8/4/201517.2417.3217.0617.20473,942
8/3/201517.2617.2617.0717.1069,171
7/31/201517.4917.5917.3917.4362,411
7/30/201517.5017.5117.3317.4199,924
7/29/201517.3017.6217.2917.62167,004
7/28/201517.1917.2917.0617.29117,474
7/27/201517.1417.2017.0117.04559,998
7/24/201517.5717.5717.3517.44403,360
7/23/201517.8917.9617.7417.74163,794
7/22/201518.1418.1417.9317.9546,792
7/21/201518.2718.4118.2618.30137,422
7/20/201518.3318.3318.1718.25213,514
7/17/201518.6518.6518.4418.4669,175
7/16/201518.6018.6718.5718.6285,302
7/15/201518.5618.5618.4118.4291,632
7/14/201518.4818.6418.4418.62278,884
7/13/201518.5018.6418.4918.64195,106
7/10/201518.3818.4518.2818.40130,686
7/9/201518.1118.1117.8717.87327,611
7/8/201517.8717.9517.6517.67386,799
7/7/201518.2618.4017.9018.38524,646
7/6/201518.6418.7118.5118.542,044,630
7/2/201519.1619.2619.1619.1847,674
7/1/201519.2819.2918.9719.0055,635
6/30/201519.3019.3019.1519.25131,411
6/29/201519.0819.1618.9118.9372,770
6/26/201519.3219.4019.3119.3734,251
6/25/201519.6919.6919.4319.4558,211
6/24/201519.7519.7819.5619.60135,021
6/23/201519.6719.7919.6719.74147,688
6/22/201519.6619.6819.6019.63121,565
6/19/201519.4819.5119.4119.4120,394
6/18/201519.6519.7919.6319.7350,104
6/17/201519.3819.5619.2719.4925,644
6/16/201519.2619.4319.2319.4128,828
6/15/201519.2719.3319.2019.31107,036
6/12/201519.4919.5219.4019.4732,888
6/11/201519.4619.5219.3719.5062,899
6/10/201519.5719.6319.5219.5335,987
6/9/201519.2619.3519.2419.2768,216
6/8/201519.3319.3619.2819.3145,997
6/5/201519.1719.3319.1719.2886,257
6/4/201519.5919.5919.3319.3459,134
6/3/201519.7319.8219.7019.70225,051
6/2/201519.5919.9519.5919.881,322,800
6/1/201519.7319.7319.5019.5343,298
5/29/201519.8819.9219.6319.6532,215
5/28/201519.9419.9519.8019.9598,187
5/27/201520.0320.2620.0220.2374,993
5/26/201520.4320.4320.1120.1430,256
5/22/201520.6320.6320.5020.5240,818
5/21/201520.4820.5920.4320.55109,512
5/20/201520.5620.6820.4620.5661,129
5/19/201520.7320.7920.5920.61133,477
5/18/201520.9320.9320.6920.7446,623
5/15/201520.7721.0020.7320.9848,172
5/14/201520.7420.8120.6520.79116,670
5/13/201520.8420.8420.6220.6858,209
5/12/201520.5220.7020.4720.61182,747
5/11/201520.8620.8620.6520.6542,878
5/8/201520.9220.9520.7720.84150,878
5/7/201520.5920.6320.4920.59248,833
5/6/201521.1321.1320.6720.6828,832
5/5/201521.0021.1220.9720.9762,245
5/4/201520.8821.0420.8821.03548,363
5/1/201520.8920.8920.7220.8169,373
4/30/201520.7920.8120.6920.7740,065
4/29/201520.9521.0420.8920.94193,219
4/28/201521.2021.2221.0821.1590,970
4/27/201521.2321.2921.1021.1361,449
4/24/201521.0721.1121.0421.0950,879
4/23/201520.5020.8720.5020.8535,537
4/22/201520.4720.6020.3920.5938,642
4/21/201520.4320.4820.3520.3559,418
4/20/201520.2420.2720.1920.2185,107
4/17/201520.2320.3220.1220.24137,253
4/16/201520.6420.8020.5320.7140,626
4/15/201520.2920.5720.2820.5588,765
4/14/201520.1020.2119.9820.19109,683
4/13/201520.1520.2520.0020.01146,729
4/10/201519.9020.0219.9020.0242,209
4/9/201519.9120.0619.9120.0568,896
4/8/201519.8619.9119.7319.7493,400
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!