$16.36 -0.02 (%) PwrShr ETF FTII Shs PowerShares FTSE RAFI Emerging Markets Portfolio - NYSE ARCA

Apr. 29, 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
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
9/8/201515.1315.2115.0415.17264,298
9/4/201514.9214.9214.6114.6993,444
9/3/201515.1115.4015.1115.21171,132
9/2/201515.1115.1414.8515.131,076,390
9/1/201515.1915.2314.9114.92164,998
8/31/201515.5015.6715.3515.62363,330
8/28/201515.6215.8315.5815.69356,112
8/27/201515.3915.8615.3915.85515,226
8/26/201514.9715.1714.7315.17452,991
8/25/201515.2315.2914.7014.70562,920
8/24/201514.5214.9114.0214.48819,976
8/21/201515.5015.5815.2815.28349,275
8/20/201515.7715.8715.7515.77422,155
8/19/201516.0316.0915.8115.97597,498
8/18/201516.2116.2616.1116.21952,435
8/17/201516.3216.3816.2716.34343,157
8/14/201516.5516.6916.5016.53151,570
8/13/201516.6116.6216.5016.50133,803
8/12/201516.6016.6716.5116.65427,625
8/11/201516.8716.8716.6316.83142,764
8/10/201516.9317.2416.9317.2371,883
8/7/201516.9217.0116.8816.8852,945
8/6/201516.9916.9916.8316.91353,190
8/5/201517.3317.3917.0517.122,298,270
8/4/201517.2417.3217.0617.20473,942
8/3/201517.2617.2617.0717.1069,171
7/31/201517.4917.5917.3917.4362,411
7/30/201517.5017.5117.3317.4199,924
7/29/201517.3017.6217.2917.62167,004
7/28/201517.1917.2917.0617.29117,474
7/27/201517.1417.2017.0117.04559,998
7/24/201517.5717.5717.3517.44403,360
7/23/201517.8917.9617.7417.74163,794
7/22/201518.1418.1417.9317.9546,792
7/21/201518.2718.4118.2618.30137,422
7/20/201518.3318.3318.1718.25213,514
7/17/201518.6518.6518.4418.4669,175
7/16/201518.6018.6718.5718.6285,302
7/15/201518.5618.5618.4118.4291,632
7/14/201518.4818.6418.4418.62278,884
7/13/201518.5018.6418.4918.64195,106
Trading Center