$17.43 +0.02 (%) PwrShr ETF FTII Shs PowerShares FTSE RAFI Emerging Markets Portfolio - NYSEARCA

Jul. 31, 2015 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXH historical data

Date Open High Low Close Volume
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
9/2/201022.4922.4922.3222.4557,373
9/1/201022.2122.4422.1022.4464,865
8/31/201021.6521.8821.6321.83226,800
8/30/201021.9321.9821.6721.7185,800
8/27/201021.7022.0021.5022.0049,800
8/26/201021.6921.7821.4821.5614,400
8/25/201021.6621.7021.3721.6364,100
8/24/201021.7721.8921.6421.7446,300
8/23/201022.3722.3722.0422.0419,600
8/20/201022.1722.2822.0922.2841,600
8/19/201022.3822.5122.1722.2977,000
8/18/201022.3522.4922.2822.4334,100
8/17/201022.5422.5722.3722.4952,400
8/16/201022.0022.2622.0022.2121,100
8/13/201022.1022.2621.9821.99245,000
8/12/201021.8322.1721.8322.16144,400
8/11/201022.4222.4222.0822.1371,200
8/10/201022.7022.9022.6422.8486,500
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
  • Showing 1201-1254 of 1,254 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!