$17.33 +0.15 (%) PwrShr ETF FTII Shs PowerShares FTSE RAFI Emerging Markets Portfolio - NYSE ARCA

Jul. 22, 2016 | 03:59 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
10/4/201118.2418.8218.0118.76548,647
10/3/201118.8819.0718.5018.5053,577
9/30/201119.2319.4018.9519.0254,565
9/29/201119.8319.9919.4519.7124,572
9/28/201119.8920.0719.4019.40113,542
9/27/201120.0820.3919.9420.0251,697
9/26/201119.1419.4518.8819.4572,983
9/23/201118.8719.2718.8619.23148,874
9/22/201119.3219.4018.7018.91106,403
9/21/201120.8220.8220.1820.18103,220
9/20/201121.0321.1920.8320.8471,930
9/19/201120.9121.0120.7320.9829,535
9/16/201121.6221.7421.4421.5555,101
9/15/201121.6621.7721.4721.7244,364
9/14/201121.4021.5920.9721.4246,626
9/13/201121.3921.4621.1921.42101,421
9/12/201121.2221.4620.9921.4576,399
9/9/201121.9021.9221.4621.59178,776
9/8/201122.3422.5622.1722.2260,395
9/7/201122.3322.6722.3322.6655,473
9/6/201121.5822.0621.5822.06190,967
9/2/201122.4222.5022.1322.36179,350
9/1/201122.9923.1222.7922.8083,220
8/31/201122.9023.0222.7622.90149,516
8/30/201122.4122.6622.3022.5464,188
8/29/201122.2622.5322.2622.5157,061
8/26/201121.5621.8821.2521.86100,315
8/25/201121.9321.9621.4621.4981,326
8/24/201121.8222.0421.6121.97186,966
8/23/201121.6322.0821.4622.0796,128
8/22/201121.6421.8021.3721.45327,439
8/19/201121.2221.7321.2121.2569,584
8/18/201121.7521.7521.2121.51208,962
8/17/201122.4322.5522.1922.40315,462
8/16/201122.4322.5922.0822.192,963,580
8/15/201122.4822.7122.4622.69122,950
8/12/201122.1722.3221.9422.15183,671
8/11/201121.4722.4221.3122.14450,311
8/10/201121.4821.6120.9220.96232,765
8/9/201121.4122.0720.9022.06401,265
8/8/201122.0522.2520.9121.09253,237
8/5/201123.0623.1722.3022.97705,394
8/4/201123.6523.7122.8622.86575,142
8/3/201124.5324.6124.0624.26415,488
8/2/201125.0725.1724.5924.5964,069
8/1/201125.6925.6925.1425.3576,999
7/29/201125.1525.3924.9825.3078,188
7/28/201125.3125.4225.2225.3332,855
7/27/201125.5625.5625.2325.31107,085
7/26/201125.6925.7525.5425.6631,888
7/25/201125.4525.6125.3625.5338,412
  • Showing 1201-1251 of 1,251 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center