$17.44 +0.22 (%) PwrShr ETF FTII Shs PowerShares FTSE RAFI Emerging Markets Portfolio - NYSE ARCA

Jul. 29, 2016 | 03:59 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
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
5/3/201615.9315.9315.6815.681,447,550
5/2/201616.3016.3116.1816.2638,307
4/29/201616.4116.4816.2216.3637,090
4/28/201616.4516.5916.3516.3895,345
4/27/201616.2716.5016.2216.4619,941
4/26/201616.1616.2916.0916.2831,071
4/25/201616.2016.2015.9916.0466,595
4/22/201616.2216.3716.2116.2648,019
4/21/201616.4916.5016.2716.3179,123
4/20/201616.4016.6416.3716.5439,400
4/19/201616.3316.5216.3316.5047,635
4/18/201615.9516.2415.8916.0945,904
4/15/201616.1616.2416.1416.15126,797
4/14/201616.3716.3716.1916.22130,235
4/13/201616.3316.4216.3116.4155,264
4/12/201615.7516.0715.6616.0477,171
4/11/201615.6515.7415.6015.6463,048
4/8/201615.2515.3715.2515.32104,556
4/7/201614.9514.9814.8014.8410,639
4/6/201614.9715.1314.8815.1135,278
4/5/201615.0615.1214.9615.0021,076
4/4/201615.5815.6415.2915.302,816,390
4/1/201615.2715.6815.2315.6654,845
3/31/201615.7515.8115.5715.5891,003
3/30/201615.7715.9315.6315.64137,933
3/29/201615.1615.5215.1315.47335,775
3/28/201615.2815.3315.1915.3149,821
3/24/201614.9915.2014.9015.20211,036
3/23/201615.3915.3915.1715.21960,709
3/22/201615.4715.6915.4415.60707,656
3/21/201615.5615.6515.5615.64392,952
3/18/201615.6315.6915.5715.5957,122
3/17/201615.4015.6015.3015.5759,786
3/16/201614.6215.0714.6215.0724,455
3/15/201614.7214.7814.5714.6549,722
3/14/201615.1715.2615.0815.1379,153
3/11/201615.1715.3115.1715.29708,076
3/10/201614.9515.0114.6914.94139,127
3/9/201614.9515.0614.8914.9669,495
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center