$21.15 +0.02 (%) PwrShr ETF FTII Shs PowerShares FTSE RAFI Emerging Markets Portfolio - NYSEARCA

Apr. 28, 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
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
5/24/201020.0820.3720.0720.0764,000
5/21/201019.2220.0619.2220.02401,200
5/20/201019.8419.9819.5219.58177,600
5/19/201020.5820.6820.2520.50120,400
5/18/201021.5521.5520.7120.7866,000
5/17/201021.1921.2620.6821.0783,400
5/14/201021.5421.6321.0421.23104,300
5/13/201021.7921.9821.6821.6864,400
5/12/201021.8621.8921.7221.8977,400
5/11/201021.8221.8521.4821.60104,400
5/10/201022.1422.1421.5521.96322,500
5/7/201020.9621.0020.1720.55196,500
5/6/201021.5221.5918.6120.491,265,900
5/5/201021.4321.8121.3221.58170,400
5/4/201022.4222.5121.9022.01305,400
5/3/201022.7022.8722.6822.8466,400
4/30/201023.0023.0622.7222.7337,100
4/29/201022.6222.9922.6222.9293,600
4/28/201022.6322.7222.4422.6375,900
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center