PwrShr ETF FTII Shs PowerShares FTSE RAFI Emerging Markets Portfolio $22.29

down 0.00


29/7/2014 03:59 PM  |  NYSEARCA : PXH
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXH historical data

Date Open High Low Close Volume
3/3/201418.4618.5918.2618.521,117,490
2/28/201419.0419.0718.8518.91133,232
2/27/201418.8819.1118.8519.0852,501
2/26/201418.8318.9118.7218.7733,165
2/25/201419.0419.0418.8018.8234,411
2/24/201419.0719.2419.0719.11102,263
2/21/201419.0919.1519.0819.1288,944
2/20/201418.8719.0418.8319.0077,866
2/19/201418.8619.0518.8518.8994,280
2/18/201419.0919.1718.9818.9843,714
2/14/201419.0419.2919.0419.22118,191
2/13/201418.7319.0218.7119.0141,241
2/12/201419.0819.1918.9418.9695,968
2/11/201418.8119.0518.7819.04143,013
2/10/201418.7118.7118.5418.58353,385
2/7/201418.7818.8718.6818.83106,491
2/6/201418.4218.7418.4218.70161,407
2/5/201418.4018.4018.1618.3383,658
2/4/201418.3418.4818.3418.381,515,490
2/3/201418.5318.5318.0918.11286,901
1/31/201418.3818.7318.3818.62142,190
1/30/201418.6818.7918.6018.6754,878
1/29/201418.5518.7218.3818.44158,998
1/28/201418.9818.9818.7918.86214,937
1/27/201418.8618.9018.6418.80218,489
1/24/201419.2219.2218.8518.86157,776
1/23/201419.6019.6019.2119.31207,239
1/22/201419.7019.8419.6919.8395,201
1/21/201419.6919.7319.5319.64451,434
1/17/201419.6319.6419.5719.6286,013
1/16/201419.7319.8019.6419.69100,527
1/15/201419.8319.8919.7719.85204,446
1/14/201419.7419.8719.6219.86138,636
1/13/201419.7519.8619.5119.5889,933
1/10/201419.5019.8619.5019.8337,090
1/9/201419.4819.5019.3119.4959,544
1/8/201419.5919.6719.5119.5693,493
1/7/201419.6419.7819.6219.68374,886
1/6/201419.4819.6319.4419.5846,403
1/3/201419.8819.8819.6819.7751,390
1/2/201420.2020.2019.8019.83140,129
12/31/201320.4720.4920.3220.4950,431
12/30/201320.3020.3920.2820.3282,645
12/27/201320.1520.2520.0820.2558,544
12/26/201320.1120.1920.0720.0936,309
12/24/201320.2120.2720.1320.2728,218
12/23/201320.1220.2520.0620.09209,044
12/20/201320.1820.1920.0320.06184,584
12/19/201320.0320.2820.0020.20114,106
12/18/201320.2220.6519.9720.52279,824
12/17/201320.1520.3720.1320.13127,738
12/16/201320.2320.3620.2320.27124,698
12/13/201320.0720.1620.0220.1366,798
12/12/201320.0820.1419.9220.06279,202
12/11/201320.5220.5220.1120.1294,504
12/10/201320.5120.6420.5120.6155,255
12/9/201320.6520.7020.5920.5955,133
12/6/201320.5320.6620.4320.5898,578
12/5/201320.2320.3420.1620.1730,852
12/4/201320.2820.3020.0720.25142,361
12/3/201320.2120.4120.1620.35646,780
12/2/201320.6120.6620.2720.3287,273
11/29/201320.6520.8420.5220.8027,968
11/27/201320.6320.7320.5620.6488,674
11/26/201320.6120.6320.4320.5950,555
11/25/201320.9120.9220.6320.6775,706
11/22/201320.8220.9620.7620.90336,429
11/21/201320.7820.8220.6920.76413,935
11/20/201321.1221.1920.7720.81383,070
11/19/201321.4621.4621.1521.1866,868
11/18/201321.3521.5521.3321.3464,622
11/15/201321.0521.1820.9821.0659,641
11/14/201320.3620.7720.3620.73227,264
11/13/201320.2220.4320.2120.4137,354
11/12/201320.6020.6020.2520.3839,658
11/11/201320.5320.5920.4920.5120,773
11/8/201320.5820.6320.3620.6355,387
11/7/201320.9421.1620.6520.6541,224
11/6/201321.0721.1021.0021.0235,347
11/5/201321.0221.0420.9220.94915,350
11/4/201321.1521.3421.1521.3498,713
11/1/201321.2621.2621.0221.1543,348
10/31/201321.4721.4721.2021.2338,658
10/30/201321.4821.4821.2121.3229,087
10/29/201321.3521.4221.3321.3819,494
10/28/201321.2121.3521.2121.3012,828
10/25/201321.1221.1820.9921.1730,800
10/24/201321.1021.1120.9921.0528,337
10/23/201321.2221.2521.0621.07174,794
10/22/201321.5021.6821.4921.5361,921
10/21/201321.4821.4821.3321.4357,789
10/18/201321.4921.5521.4021.4468,701
10/17/201321.3321.4321.2921.4035,410
10/16/201321.2021.4421.2021.3322,935
10/15/201321.1721.2921.1321.1450,955
10/14/201321.0221.3421.0221.3214,870
10/11/201321.0521.2221.0121.2088,633
10/10/201320.9821.1420.9621.1230,247
10/9/201320.7120.7320.5320.6544,849
10/8/201320.8920.8920.4920.5736,439
Trading Center