$19.08 -0.07 (%) PwrShr ETF FTII Shs PowerShares FTSE RAFI Emerging Markets Portfolio - NYSEARCA

Mar. 3, 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
5/19/201020.5820.6820.2520.50120,400
5/18/201021.5521.5520.7120.7866,000
5/17/201021.1921.2620.6821.0783,400
5/14/201021.5421.6321.0421.23104,300
5/13/201021.7921.9821.6821.6864,400
5/12/201021.8621.8921.7221.8977,400
5/11/201021.8221.8521.4821.60104,400
5/10/201022.1422.1421.5521.96322,500
5/7/201020.9621.0020.1720.55196,500
5/6/201021.5221.5918.6120.491,265,900
5/5/201021.4321.8121.3221.58170,400
5/4/201022.4222.5121.9022.01305,400
5/3/201022.7022.8722.6822.8466,400
4/30/201023.0023.0622.7222.7337,100
4/29/201022.6222.9922.6222.9293,600
4/28/201022.6322.7222.4422.6375,900
4/27/201023.1523.1522.4722.4799,700
4/26/201023.3123.4723.2923.3463,300
4/23/201023.0123.2222.9623.2175,800
4/22/201022.7623.1522.7623.1178,100
4/21/201023.0423.1822.9423.0845,800
4/20/201023.2323.3223.0523.2153,000
4/19/201022.9323.0522.6622.91130,700
4/16/201023.6623.6623.0523.18102,400
4/15/201023.8523.9623.7423.8455,300
4/14/201023.7123.9423.7123.9096,600
4/13/201023.6023.7023.4523.6475,200
4/12/201023.7023.8923.7023.78199,300
4/9/201023.9223.9223.7323.91137,100
4/8/201023.4023.6523.3123.6443,900
4/7/201023.8223.8223.4823.5972,700
4/6/201023.6823.7823.5823.7658,000
4/5/201023.6023.7223.5023.6862,000
4/1/201023.1823.4723.1823.44230,100
3/31/201022.6023.0122.6022.9644,000
3/30/201022.6722.9022.6722.8671,800
3/29/201022.5922.6522.3622.60107,100
3/26/201022.3822.4022.1222.22129,800
3/25/201022.5722.5722.1622.18145,300
3/24/201022.5522.5622.3722.3827,200
3/23/201022.5522.7722.5022.7077,400
3/22/201022.4322.6322.2822.62923,900
3/19/201022.9223.0522.6522.7452,500
3/18/201023.0523.1222.9223.01120,300
3/17/201023.0123.3223.0123.2071,800
3/16/201022.6722.9022.5922.90115,500
3/15/201022.7322.7322.4422.6485,600
3/12/201022.8723.0022.7522.8359,900
3/11/201022.8322.9022.6122.9056,300
3/10/201022.6823.0022.6822.9161,900
3/9/201022.6622.8822.6122.7963,400
3/8/201022.6122.7722.5922.73142,900
3/5/201022.3522.6122.1822.61209,900
3/4/201022.2422.2421.9121.991,112,400
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center