$15.18 +0.05 (%) PwrShr ETF FTII Shs PowerShares FTSE RAFI Emerging Markets Portfolio - NYSEARCA

Sep. 3, 2015 | 01:14 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXH historical data

Date Open High Low Close Volume
11/17/201024.6924.8824.6324.69123,786
11/16/201025.1125.1124.5424.63150,803
11/15/201025.5425.5825.4025.4044,546
11/12/201025.7725.7825.3825.5097,383
11/11/201025.9826.0725.9326.06110,520
11/10/201026.1326.2225.8426.10153,375
11/9/201026.4726.4825.9425.97167,448
11/8/201026.2726.3226.1926.3272,230
11/5/201026.2326.4126.2126.4078,289
11/4/201026.0426.3626.0426.31144,353
11/3/201025.7025.7925.4625.79141,896
11/2/201025.4025.5325.4025.5173,468
11/1/201025.3025.4825.0825.23279,423
10/29/201024.9525.0524.9225.0373,271
10/28/201025.0525.1024.8525.0275,343
10/27/201024.9824.9924.6124.89150,645
10/26/201025.0925.4125.0925.3890,827
10/25/201025.3525.4025.2225.2960,709
10/22/201024.9425.0624.9024.9843,056
10/21/201025.2325.2524.8125.0366,488
10/20/201024.8425.1224.8425.09184,028
10/19/201024.9924.9924.6624.7682,598
10/18/201025.2425.4525.1525.40141,948
10/15/201025.4725.6425.2125.4282,330
10/14/201025.3525.4925.2525.35108,140
10/13/201025.1425.4425.1425.37100,517
10/12/201024.8224.9524.6424.9362,483
10/11/201024.8624.9124.7924.8827,514
10/8/201024.5124.8324.4324.8131,987
10/7/201024.7724.7724.4224.5537,358
10/6/201024.6924.8224.6724.7648,032
10/5/201024.4824.7924.4424.7857,861
10/4/201024.3824.4024.1524.21143,612
10/1/201024.1924.3224.1124.29123,967
9/30/201024.0324.0723.8123.94108,143
9/29/201023.7123.8723.7023.8269,721
9/28/201023.5623.7123.4323.64119,415
9/27/201023.6823.6923.5723.5935,731
9/24/201023.6223.6623.5123.5962,781
9/23/201023.2523.4323.1923.2456,575
9/22/201023.4923.6123.3223.36219,316
9/21/201023.4923.5323.3123.45182,509
9/20/201023.2023.4223.1923.4148,141
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
  • 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!