$18.36 -0.57 (%) PwrShr ETF FTII Shs PowerShares FTSE RAFI Emerging Markets Portfolio - NYSEARCA

Jan. 30, 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
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
3/3/201022.2922.3922.0722.181,445,400
3/2/201022.0422.1321.9622.0475,700
3/1/201021.6121.8521.4121.8253,600
2/26/201021.3621.4421.1821.39143,100
2/25/201020.8521.2220.7121.2061,000
2/24/201021.4221.4921.2721.4383,500
2/23/201021.9821.9821.2621.2665,000
2/22/201021.9221.9721.7621.8589,900
2/19/201021.7621.8821.6121.79113,600
2/18/201021.8822.0621.7822.01110,700
2/17/201022.1122.1421.8721.9287,100
2/16/201021.4521.8921.4521.86237,400
2/12/201021.1921.3321.0021.2842,200
2/11/201021.2121.5621.0721.5536,100
2/10/201021.2321.3020.8520.96127,900
2/9/201020.8521.1620.5821.12228,100
2/8/201020.3720.6820.3220.32356,100
2/5/201020.6920.8019.9620.54429,500
2/4/201021.6221.6220.7720.792,004,600
2/3/201022.0222.1121.7921.79113,800
2/2/201021.8121.9321.5721.8853,100
2/1/201021.2921.7821.2921.7576,200
  • Showing 1201-1255 of 1,255 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center