PwrShr ETF FTII Shs PowerShares FTSE RAFI Emerging Markets Portfolio $22.26

down 0.00


17/9/2014 09:30 AM  |  NYSEARCA : PXH
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXH historical data

Date Open High Low Close Volume
11/22/201320.8220.9620.7620.90336,429
11/21/201320.7820.8220.6920.76413,935
11/20/201321.1221.1920.7720.81383,070
11/19/201321.4621.4621.1521.1866,868
11/18/201321.3521.5521.3321.3464,622
11/15/201321.0521.1820.9821.0659,641
11/14/201320.3620.7720.3620.73227,264
11/13/201320.2220.4320.2120.4137,354
11/12/201320.6020.6020.2520.3839,658
11/11/201320.5320.5920.4920.5120,773
11/8/201320.5820.6320.3620.6355,387
11/7/201320.9421.1620.6520.6541,224
11/6/201321.0721.1021.0021.0235,347
11/5/201321.0221.0420.9220.94915,350
11/4/201321.1521.3421.1521.3498,713
11/1/201321.2621.2621.0221.1543,348
10/31/201321.4721.4721.2021.2338,658
10/30/201321.4821.4821.2121.3229,087
10/29/201321.3521.4221.3321.3819,494
10/28/201321.2121.3521.2121.3012,828
10/25/201321.1221.1820.9921.1730,800
10/24/201321.1021.1120.9921.0528,337
10/23/201321.2221.2521.0621.07174,794
10/22/201321.5021.6821.4921.5361,921
10/21/201321.4821.4821.3321.4357,789
10/18/201321.4921.5521.4021.4468,701
10/17/201321.3321.4321.2921.4035,410
10/16/201321.2021.4421.2021.3322,935
10/15/201321.1721.2921.1321.1450,955
10/14/201321.0221.3421.0221.3214,870
10/11/201321.0521.2221.0121.2088,633
10/10/201320.9821.1420.9621.1230,247
10/9/201320.7120.7320.5320.6544,849
10/8/201320.8920.8920.4920.5736,439
10/7/201320.5320.7920.5320.7017,906
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
Trading Center