$19.18 +0.18 (%) PwrShr ETF FTII Shs PowerShares FTSE RAFI Emerging Markets Portfolio - NYSEARCA

Jul. 2, 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
9/17/201023.1323.2023.0423.0677,270
9/16/201023.1223.1923.0523.1455,114
9/15/201023.1823.3023.0823.3066,931
9/14/201023.2423.3923.0823.29197,609
9/13/201023.0623.2323.0623.1571,835
9/10/201022.7722.8022.6322.66225,757
9/9/201022.8022.8522.6122.7051,345
9/8/201022.4822.6322.4822.51159,658
9/7/201022.5522.5622.2822.29309,446
9/3/201022.6522.7422.5422.65103,200
9/2/201022.4922.4922.3222.4557,373
9/1/201022.2122.4422.1022.4464,865
8/31/201021.6521.8821.6321.83226,800
8/30/201021.9321.9821.6721.7185,800
8/27/201021.7022.0021.5022.0049,800
8/26/201021.6921.7821.4821.5614,400
8/25/201021.6621.7021.3721.6364,100
8/24/201021.7721.8921.6421.7446,300
8/23/201022.3722.3722.0422.0419,600
8/20/201022.1722.2822.0922.2841,600
8/19/201022.3822.5122.1722.2977,000
8/18/201022.3522.4922.2822.4334,100
8/17/201022.5422.5722.3722.4952,400
8/16/201022.0022.2622.0022.2121,100
8/13/201022.1022.2621.9821.99245,000
8/12/201021.8322.1721.8322.16144,400
8/11/201022.4222.4222.0822.1371,200
8/10/201022.7022.9022.6422.8486,500
8/9/201023.1023.2123.0823.1789,500
8/6/201022.8523.0922.8023.0678,200
8/5/201023.0423.0922.9023.06215,300
8/4/201023.1323.2323.0323.1683,800
8/3/201023.1223.1922.9123.10439,600
8/2/201022.9923.3222.9923.31134,100
7/30/201022.2422.6822.2422.65660,600
7/29/201022.6422.8022.3622.59378,200
7/28/201022.5222.6822.4322.52110,500
7/27/201022.7622.7622.4822.5321,300
7/26/201022.4722.6022.3622.5637,600
7/23/201022.3322.5122.1622.51107,600
7/22/201022.1422.4222.0322.3371,400
7/21/201022.0022.0021.5921.7057,700
7/20/201021.1921.8221.1921.8244,800
7/19/201021.2621.4021.1521.3768,100
7/16/201021.4521.5921.1321.1357,900
7/15/201021.7221.7821.4521.6647,900
7/14/201021.7421.9021.6621.8544,500
7/13/201021.9021.9721.8021.8544,400
7/12/201021.5921.7421.4821.63138,100
7/9/201021.5921.7621.4921.7657,000
7/8/201021.5021.5221.2121.4586,000
7/7/201021.0721.4921.0421.49468,400
7/6/201021.1221.3320.9021.05132,500
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!