PwrShr ETF FTII Shs PowerShares FTSE RAFI Emerging Markets Portfolio $22.48

down 0.00


28/7/2014 04:00 PM  |  NYSEARCA : PXH
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXH historical data

Date Open High Low Close Volume
10/4/201320.6820.8620.6420.8566,283
10/3/201320.7620.7920.5420.6720,468
10/2/201320.5020.6920.4620.69171,031
10/1/201320.3820.6320.3820.6137,868
9/30/201320.3320.3720.2220.3079,968
9/27/201320.5320.5320.3920.4327,094
9/26/201320.7220.7620.5220.6282,825
9/25/201320.8020.8020.6120.6669,410
9/24/201320.7520.8920.7120.7527,766
9/23/201320.8720.9720.8420.9141,610
9/20/201321.2121.2120.7720.7775,880
9/19/201321.6621.6621.4721.58104,873
9/18/201320.9221.6620.7521.6494,655
9/17/201320.8820.8920.8220.86116,902
9/16/201320.9220.9520.7820.8298,181
9/13/201320.5620.6120.4320.59101,107
9/12/201320.6720.6720.4520.4651,803
9/11/201320.6620.7820.5720.75111,252
9/10/201320.6920.7520.6220.7446,394
9/9/201320.2120.5920.2120.5851,135
9/6/201319.9620.1319.8420.05182,840
9/5/201319.3619.8019.3619.7553,139
9/4/201319.3019.4719.2619.4435,783
9/3/201319.3219.4019.1919.2031,172
8/30/201319.1819.1818.9619.0228,411
8/29/201318.9519.1918.9318.9736,504
8/28/201318.9219.1018.8418.9328,227
8/27/201319.0019.0418.8618.8969,108
8/26/201319.5719.5719.3119.3329,241
8/23/201319.4819.5419.3419.5031,264
8/22/201319.1019.3019.0419.2748,123
8/21/201319.1519.1518.8918.8956,134
8/20/201319.2219.4319.2119.3242,450
8/19/201319.4719.5019.2819.2839,070
8/16/201319.7819.8519.5719.5871,936
8/15/201319.6719.7719.5519.7686,103
8/14/201319.9119.9819.9019.9350,946
8/13/201319.8419.9119.7719.8531,630
8/12/201319.7519.9019.7319.75128,638
8/9/201319.4819.7219.4819.6243,714
8/8/201319.2919.6019.2419.55111,668
8/7/201319.1119.2219.1019.10131,386
8/6/201319.4719.4719.2719.2967,411
8/5/201319.6519.6519.5519.5852,045
8/2/201319.5919.8019.5919.7033,298
8/1/201319.6719.7719.6119.7340,122
7/31/201319.4219.6219.3419.4454,504
7/30/201319.7219.7219.5119.5337,764
7/29/201319.6919.7119.5919.6476,177
7/26/201319.8219.8619.6619.8647,372
7/25/201319.6819.9319.6819.9371,380
7/24/201319.9719.9719.6819.7745,626
7/23/201320.0420.0819.9420.0037,276
7/22/201319.6319.8019.5519.76289,270
7/19/201319.5719.5819.5019.5728,062
7/18/201319.6919.7919.6219.6794,989
7/17/201319.7719.8319.7219.8141,750
7/16/201319.6419.6419.4519.5855,562
7/15/201319.4019.6219.4019.5795,522
7/12/201319.2419.3519.2419.3135,794
7/11/201319.2119.4819.1819.4860,059
7/10/201318.7718.7918.6118.6565,639
7/9/201318.7218.8018.6518.72320,731
7/8/201318.5718.7118.5718.57113,481
7/5/201318.7718.7718.4118.6036,837
7/3/201318.6718.7218.6018.65405,232
7/2/201319.1519.2018.7318.86100,128
7/1/201319.2419.2919.1519.1870,861
6/28/201318.9519.1618.9019.15112,554
6/27/201318.9019.0718.9019.0460,034
6/26/201318.7018.8818.6818.8352,080
6/25/201318.4818.5818.3218.5753,618
6/24/201318.2218.3117.9218.1873,846
6/21/201318.5918.6618.2718.5997,935
6/20/201318.8918.8918.3218.5076,586
6/19/201319.7619.7919.2819.3344,775
6/18/201319.7419.9219.7419.8955,951
6/17/201319.8920.0319.7819.8888,962
6/14/201319.9720.0019.6919.7451,238
6/13/201319.5920.0319.5920.03131,905
6/12/201319.8219.8519.5319.6396,999
6/11/201319.7219.8619.6519.71110,611
6/10/201320.1720.2220.0820.1654,091
6/7/201320.4020.5420.2520.3566,827
6/6/201320.3020.4920.2020.46503,906
6/5/201320.7520.7620.3720.3777,010
6/4/201320.9520.9620.6920.7741,044
6/3/201320.7721.0120.7020.9795,277
5/31/201320.9620.9720.7220.7560,335
5/30/201321.1221.2621.1021.1854,201
5/29/201321.2821.3021.1521.1735,972
5/28/201321.7021.7321.4521.50153,261
5/24/201321.5021.5121.3621.43185,335
5/23/201321.4421.6921.3521.6758,285
5/22/201322.1822.3221.7621.82105,040
5/21/201322.0822.1021.9122.0567,436
5/20/201321.9422.1021.9422.0374,871
5/17/201322.0122.0121.9221.9944,981
5/16/201321.9022.0221.8721.8991,844
5/15/201321.8722.0021.8621.9735,134
Trading Center