$19.22 +0.01 (%) PwrShr ETF FTII Shs PowerShares FTSE RAFI Emerging Markets Portfolio - NYSEARCA

Feb. 26, 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
2/26/201519.2719.2719.1619.22160,684
2/25/201519.1919.2619.1319.21509,294
2/24/201519.1119.2819.0019.2531,725
2/23/201519.1019.1419.0019.0134,759
2/20/201519.1019.2319.0719.2332,484
2/19/201519.2019.3019.1019.2123,987
2/18/201519.2619.3919.2219.29301,707
2/17/201519.2719.3519.1719.3363,535
2/13/201519.2119.4019.2119.3844,606
2/12/201518.8719.1518.8719.1526,852
2/11/201518.5418.6518.4718.6150,149
2/10/201518.7918.7918.6018.6975,787
2/9/201518.6918.8318.6918.7796,892
2/6/201518.8818.9418.7218.8081,924
2/5/201519.0119.2019.0119.14287,749
2/4/201519.0819.2019.0119.02112,073
2/3/201519.0019.1518.9119.121,623,840
2/2/201518.5118.7218.4618.71136,922
1/30/201518.5318.5918.3418.36247,748
1/29/201518.8818.9418.6618.93210,112
1/28/201519.1319.1318.8618.9034,405
1/27/201519.0419.2619.0419.2247,662
1/26/201519.2219.3419.1719.2060,226
1/23/201519.4519.4519.3519.35140,310
1/22/201519.3019.5619.2119.56115,313
1/21/201518.8619.1018.8619.10174,791
1/20/201518.7218.7218.5918.70143,991
1/16/201518.5918.8118.5918.8190,374
1/15/201518.8118.8618.5618.60116,150
1/14/201518.4118.5318.3118.5094,566
1/13/201518.6718.7518.4118.6060,660
1/12/201518.5818.5818.4118.4794,809
1/9/201518.7718.7818.5818.7161,889
1/8/201518.7618.9118.7618.8556,443
1/6/201518.1018.1717.8918.011,356,980
1/5/201518.2718.2718.0818.13153,953
1/2/201518.6418.6418.3218.4139,626
12/31/201418.7018.7518.5718.63336,100
12/30/201418.6518.6818.5718.63164,198
12/29/201418.7518.8018.5718.58153,741
12/26/201418.7618.8518.7018.7020,464
12/24/201418.5418.6118.4618.61239,235
12/23/201418.6218.6618.4018.54388,865
12/22/201418.7318.8018.6318.76394,625
12/19/201418.3618.5418.3218.44196,206
12/18/201418.4718.5318.2718.40158,987
12/17/201417.7118.4017.7118.20291,463
12/16/201417.3917.7217.0917.51371,703
12/15/201418.1118.1117.5917.68190,034
12/12/201418.4018.4218.1518.16150,338
12/11/201418.5518.6518.5118.5299,576
12/10/201418.9618.9618.6518.6865,446
12/9/201418.9619.0318.8318.98153,074
12/8/201419.5019.5019.1919.24169,808
12/5/201419.5319.6619.5119.62231,773
12/4/201419.6819.7219.6319.6674,931
12/3/201419.5619.7419.5619.66244,895
12/2/201419.6619.6619.4919.52630,671
12/1/201419.6819.6819.4919.58215,941
11/28/201420.1520.1519.9819.9941,654
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center