$18.50 0.00 (%) PwrShr ETF FTII Shs PowerShares FTSE RAFI Emerging Markets Portfolio - NYSEARCA

Mar. 31, 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
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
4/27/201023.1523.1522.4722.4799,700
4/26/201023.3123.4723.2923.3463,300
4/23/201023.0123.2222.9623.2175,800
4/22/201022.7623.1522.7623.1178,100
4/21/201023.0423.1822.9423.0845,800
4/20/201023.2323.3223.0523.2153,000
4/19/201022.9323.0522.6622.91130,700
4/16/201023.6623.6623.0523.18102,400
4/15/201023.8523.9623.7423.8455,300
4/14/201023.7123.9423.7123.9096,600
4/13/201023.6023.7023.4523.6475,200
4/12/201023.7023.8923.7023.78199,300
4/9/201023.9223.9223.7323.91137,100
4/8/201023.4023.6523.3123.6443,900
4/7/201023.8223.8223.4823.5972,700
4/6/201023.6823.7823.5823.7658,000
4/5/201023.6023.7223.5023.6862,000
4/1/201023.1823.4723.1823.44230,100
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center