$18.59 +0.28 (%) PwrShr ETF FTII Shs PowerShares FTSE RAFI Emerging Markets Portfolio - NYSE ARCA

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXH historical data

Date Open High Low Close Volume
2/21/201223.6423.7023.4823.5050,647
2/17/201223.6323.6623.5323.6347,700
2/16/201223.2723.6023.2623.57137,801
2/15/201223.5723.5923.3423.3862,274
2/14/201223.3123.3723.1623.3131,688
2/13/201223.4523.5523.3623.46105,520
2/10/201223.1223.1823.0323.09107,180
2/9/201223.6323.6923.4823.65415,579
2/8/201223.5823.7023.5123.64110,554
2/7/201223.3323.5023.2223.4253,505
2/6/201223.2623.3923.2323.39115,693
2/3/201223.4723.6323.4023.55127,403
2/2/201223.1823.3323.1423.22524,773
2/1/201222.9323.1922.9123.05227,334
1/31/201222.6722.7422.5022.62100,180
1/30/201222.2722.4722.1822.41118,608
1/27/201222.6122.8022.5722.74126,856
1/26/201222.7322.8422.5022.60136,334
1/25/201222.2422.6722.1422.59129,144
1/24/201222.1022.3322.0322.3362,147
1/23/201222.1822.3822.1822.3465,707
1/20/201222.0322.1821.9722.1758,388
1/19/201222.0022.1921.9722.1369,563
1/18/201221.4621.9721.4621.9699,384
1/17/201221.5121.5221.3821.43101,215
1/13/201221.0021.0920.9021.0960,365
1/12/201221.3021.3021.1421.2551,652
1/11/201221.0721.2121.0021.1756,856
1/10/201221.1621.2521.1021.1696,298
1/9/201220.7020.7420.5920.7229,103
1/6/201220.6720.6720.4720.4956,604
1/5/201220.6720.7320.4620.6464,867
1/4/201220.6920.7720.5820.68217,111
1/3/201220.6520.9020.6520.81129,805
12/30/201120.1820.2720.1120.23204,510
12/29/201120.0020.1219.9820.10152,601
12/28/201120.2520.2519.9219.9298,672
12/27/201120.2320.4120.1720.39183,681
12/23/201120.3020.4020.2720.3690,153
12/22/201120.1020.3520.0820.28199,276
12/21/201120.0120.1019.8120.07254,665
12/20/201119.8120.1319.8120.10400,654
12/19/201119.6719.6819.3019.33210,826
12/16/201119.9220.0619.6519.773,877,980
12/15/201120.2320.2319.9220.0275,171
12/14/201119.9420.0319.8019.88500,604
12/13/201120.3320.4519.9520.00140,220
12/12/201120.4520.4520.0220.1668,844
12/9/201120.6320.9720.6320.8966,177
12/8/201120.9721.0020.5020.5183,761
12/7/201121.0721.3420.9721.2374,258
  • Showing 1201-1251 of 1,251 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center