$20.52 -0.03 (%) PwrShr ETF FTII Shs PowerShares FTSE RAFI Emerging Markets Portfolio - NYSEARCA

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXH historical data

Date Open High Low Close Volume
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
7/2/201020.7020.7720.5120.66172,800
7/1/201020.5520.6620.2420.66290,900
6/30/201020.7720.9120.5120.5443,600
6/29/201021.0421.0420.6020.6792,100
6/28/201021.5821.6821.4821.5417,500
6/25/201021.4121.6621.3121.6435,700
6/24/201021.6821.6821.3821.4242,800
6/23/201021.7521.8121.5221.78173,700
6/22/201021.9822.1021.5921.60117,800
6/21/201022.4122.4121.9722.0858,200
6/18/201021.5721.7521.5221.7054,000
6/17/201021.7621.7821.5021.6726,600
6/16/201021.7021.8421.5521.8047,700
6/15/201021.5221.7721.3921.75282,300
6/14/201021.5121.5121.1321.1364,700
6/11/201020.7521.1720.7521.1731,500
6/10/201020.3821.0120.3820.9576,100
6/9/201020.6420.7820.2620.31256,500
6/8/201020.0220.4219.9620.35231,200
6/7/201020.3320.3919.9519.9545,000
6/4/201020.5320.7120.2620.2668,000
6/3/201021.0521.2420.7421.01503,400
6/2/201020.4721.0220.4521.02565,200
6/1/201020.4220.8220.3220.43100,600
5/28/201020.9621.0520.6920.70125,600
5/27/201020.6921.0120.5121.01129,300
5/26/201020.2120.3819.8820.00184,000
5/25/201019.4219.7819.1619.77129,100
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center