$18.41 +0.01 (%) PwrShr ETF FTII Shs PowerShares FTSE RAFI Emerging Markets Portfolio - NYSEARCA

Dec. 19, 2014 | 11:16 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXH historical data

Date Open High Low Close Volume
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
1/29/201021.7621.8321.1321.2064,900
1/28/201021.6421.7621.2321.3865,400
1/27/201021.6021.6220.6521.47220,100
1/26/201021.7621.9321.5121.6071,700
1/25/201022.4022.4021.5722.1054,400
1/22/201022.5322.5321.9421.9477,500
1/21/201023.1323.2222.5122.5854,200
1/20/201023.3423.3823.0523.2657,000
1/19/201023.4523.8023.2323.6993,300
1/15/201023.5523.5523.1823.3853,900
1/14/201023.6023.6523.5223.5976,500
1/13/201023.6823.7323.4023.7197,900
1/12/201023.8323.8323.5823.68153,800
1/11/201023.9924.2623.9023.9942,300
1/8/201023.9724.0123.7224.01165,200
1/7/201023.9023.9523.5823.8960,200
1/6/201024.0424.1523.9724.1076,500
1/5/201023.7423.9623.7423.9346,100
1/4/201023.1323.7123.1323.68116,100
12/31/200923.0423.1422.7923.0120,400
12/30/200923.0023.0022.5822.9264,700
12/29/200923.2723.2722.7022.9850,000
12/28/200923.1723.1722.9323.0333,900
12/24/200923.1423.1422.8522.9627,700
12/23/200922.5922.7222.5222.6834,400
12/22/200922.3022.5222.2622.45181,200
12/21/200922.4322.4522.0522.2642,600
  • Showing 1201-1255 of 1,255 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center