$15.64 +0.54 (%) PwrShr ETF FTII Shs PowerShares FTSE RAFI Emerging Markets Portfolio - NYSE ARCA

Jun. 28, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXH historical data

Date Open High Low Close Volume
2/3/201612.7813.0112.5413.0064,354
2/2/201612.8212.8212.5412.551,715,630
2/1/201612.9913.1012.9413.09134,811
1/29/201613.1013.2613.0713.25846,338
1/28/201612.9012.9012.6912.8589,894
1/27/201612.5412.7912.5212.59352,738
1/26/201612.4012.5612.3812.5252,757
1/25/201612.4012.4912.3312.33180,628
1/22/201612.5012.5712.4412.5793,583
1/21/201611.9812.2311.8912.06174,613
1/20/201611.9812.1111.7512.04282,420
1/19/201612.4612.4612.2012.29357,750
1/15/201612.2612.3112.0612.20446,324
1/14/201612.6812.8912.5612.86789,570
1/13/201612.9212.9412.6012.6264,898
1/12/201612.8812.9412.6712.78534,177
1/11/201612.9112.9512.6512.78596,989
1/8/201613.0513.0912.7712.79342,752
1/7/201612.9613.1412.8812.881,124,220
1/6/201613.3613.4513.3013.33472,167
1/5/201613.6313.6813.5713.61600,454
1/4/201613.6113.6113.4613.56767,328
12/31/201513.9614.0113.9213.9454,782
12/30/201514.0314.0413.9413.94138,270
12/29/201514.3014.3314.2114.23149,063
12/28/201514.2314.2414.1414.23145,526
12/24/201514.3714.3914.3314.3352,654
12/23/201514.2314.4014.2314.39226,369
12/22/201513.9914.1213.9814.0878,861
12/21/201514.0814.0813.8814.00135,611
12/18/201514.0114.0913.9313.94284,603
12/17/201514.4414.4714.2114.23155,979
12/16/201514.2114.4314.1114.3688,121
12/15/201514.1214.2214.0714.1697,684
12/14/201513.8513.9013.7013.90263,476
12/11/201513.9213.9213.7313.73324,095
12/10/201514.2914.3414.1514.15165,610
12/9/201514.3614.5614.2914.38207,110
12/8/201514.2114.3714.1914.34312,450
12/7/201514.7014.7014.4914.54210,952
12/4/201514.7314.8714.7214.8181,570
12/3/201514.9614.9614.8014.85521,938
12/2/201514.9214.9614.7514.83895,697
12/1/201514.9515.0414.8814.971,121,620
11/30/201514.9214.9414.8414.8975,469
11/27/201515.2115.2114.9914.9946,085
11/25/201515.3815.3915.2615.37468,262
11/24/201515.3815.6215.3815.5536,197
11/23/201515.5915.6315.4915.5045,367
11/20/201515.6415.7315.5915.6526,462
11/19/201515.4915.5515.4515.5434,842
11/18/201515.2315.4215.1915.3869,136
11/17/201515.2315.2915.1515.1933,564
11/16/201514.9115.2214.9115.2254,748
11/13/201515.0015.0014.8214.85124,885
11/12/201515.1715.2715.0815.0943,764
11/11/201515.3515.3515.1915.2767,873
11/10/201515.2415.3015.1515.23142,663
11/9/201515.4515.4915.2215.2596,090
11/6/201515.5515.6315.4415.6165,749
11/5/201515.9016.0415.8315.91179,050
11/4/201516.2016.2415.9315.97197,170
11/3/201515.7116.1515.7016.102,300,980
10/30/201515.4115.4215.3215.33146,101
10/29/201515.3115.4015.3115.35301,190
10/28/201515.5415.7215.3615.4741,601
10/26/201515.9515.9515.7715.7852,468
10/23/201516.0416.0815.9516.0169,020
10/22/201515.7915.9115.7815.8951,172
10/21/201515.7015.7015.5315.5659,727
10/20/201515.8415.9215.7915.8256,407
10/19/201515.9015.9115.8115.8762,093
10/16/201516.0416.0915.9216.0858,483
10/15/201515.9816.1215.8516.101,122,880
10/14/201515.7715.8515.6915.75143,118
10/13/201515.7415.8615.5915.61109,511
10/12/201516.2016.2015.9815.9960,908
10/9/201516.1816.2516.0716.18240,077
10/8/201515.7116.0515.6716.02205,481
10/7/201515.7515.9515.6415.76196,790
10/6/201515.1915.3215.1515.28136,576
10/5/201515.0315.2115.0215.20189,684
10/2/201514.2714.8514.2214.831,283,940
10/1/201514.5014.5014.2914.3872,644
9/30/201514.3514.4114.2714.38101,133
9/29/201513.9614.0813.8914.02143,886
9/28/201514.1414.1413.9113.93273,804
9/25/201514.5014.5014.2814.3186,543
9/24/201514.0614.3413.9814.31930,397
9/23/201514.5514.5514.3114.32356,952
9/22/201514.5914.6414.4914.60494,416
9/21/201515.0415.0514.9214.9675,462
9/18/201515.1915.3314.9715.02133,350
9/17/201515.5215.9815.5215.70167,880
9/16/201515.4915.7415.4915.71218,056
9/15/201515.2115.3515.2015.31115,084
9/14/201515.1515.2215.0815.2090,322
9/11/201515.0915.1715.0215.1598,258
9/10/201515.0615.2614.9915.17473,447
9/9/201515.4715.5215.0815.09284,096
Trading Center