PwrShr ETF FTII Shs PowerShares FTSE RAFI Emerging Markets Portfolio $22.50

down -0.06


21/8/2014 01:54 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
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
5/14/201321.9822.1021.9321.9733,110
5/13/201322.0722.0721.9422.02103,534
5/10/201322.2522.2522.1022.2173,448
5/9/201322.4722.4822.2622.3057,055
5/8/201322.4422.5422.4422.5252,885
5/7/201322.2022.3422.1622.3127,797
5/6/201322.0022.1322.0022.0856,611
5/3/201322.0922.1822.0522.0748,083
5/2/201321.7221.9621.7221.94252,517
5/1/201321.9121.9121.6321.6849,666
4/30/201321.7021.9821.6621.9760,634
4/29/201321.5221.7421.5221.6972,919
4/26/201321.4421.4821.3221.4168,662
4/25/201321.4721.6321.4521.5295,671
4/24/201321.2621.4821.2521.4297,769
4/23/201321.0521.2421.0221.1889,278
4/22/201321.0321.0620.9021.0465,319
4/19/201321.0021.0720.9421.06111,789
4/18/201320.8120.8120.5920.67173,178
4/17/201320.7820.8420.5420.65289,997
4/16/201321.0321.0820.9021.06145,633
4/15/201321.0421.0420.6520.6663,545
4/12/201321.4421.4421.1921.3371,903
4/11/201321.6821.6821.5521.5945,642
4/10/201321.6321.7721.6321.6766,826
4/9/201321.3321.5821.2421.5068,699
4/8/201321.1521.2521.1021.22135,298
4/5/201320.9921.3120.8721.2556,038
4/4/201321.3221.3421.1521.24119,350
4/3/201321.3521.4521.1921.20108,191
4/2/201321.5921.6221.4521.46161,883
4/1/201321.7421.7421.4721.4787,507
3/28/201321.6821.7321.5921.7343,519
3/27/201321.4321.6921.4221.6944,847
3/26/201321.5421.6621.5221.64192,887
3/25/201321.5521.6521.3321.41402,125
3/22/201321.4421.5321.3621.48138,063
3/21/201321.6321.6721.4421.49178,094
3/20/201321.7321.7621.6621.68115,759
3/19/201321.7221.8221.5021.58192,417
3/18/201321.7221.8721.7221.7745,562
3/15/201322.1322.1522.0422.06119,417
3/14/201322.2222.3322.2122.2659,281
3/13/201322.3522.3522.1722.1746,164
3/12/201322.6322.6522.4022.4260,384
3/11/201322.6222.6722.5722.6350,707
3/8/201322.7122.7922.6322.7668,998
3/7/201322.4422.5522.4422.5178,982
3/6/201322.3522.4722.3222.4056,939
3/5/201322.1522.3422.1522.27103,235
3/4/201321.9822.0021.8521.98117,082
3/1/201322.0522.2222.0022.2064,319
2/28/201322.2822.3322.1722.1773,895
2/27/201322.0922.2622.0122.2368,782
2/26/201322.0622.0921.9122.02141,425
2/25/201322.3622.4521.9321.9359,332
2/22/201322.2222.2422.1522.2291,736
2/21/201322.2422.2422.0022.09185,140
2/20/201322.6522.7122.3822.3951,812
2/19/201322.6922.7422.6622.7044,812
2/15/201322.7322.7822.6122.6537,824
2/14/201322.6022.7222.5922.7122,300
2/13/201322.7822.8122.6922.7457,218
2/12/201322.5922.7022.5022.6256,092
2/11/201322.5622.5822.4822.5441,215
2/8/201322.5422.6422.5422.5956,075
2/7/201322.6922.6922.4322.53112,297
2/6/201322.6022.6922.5722.6835,579
2/5/201322.8422.8622.7622.7982,737
2/4/201322.8422.8522.6622.7097,781
2/1/201323.0023.0922.9423.0455,551
1/31/201322.7622.8722.7622.8564,782
1/30/201322.8222.8622.7322.7954,360
1/29/201322.8023.0022.8023.0034,615
1/28/201322.8922.8922.6722.7592,491
1/25/201322.9422.9822.8222.95100,564
1/24/201322.9023.0522.8622.9278,466
1/23/201322.8622.9622.8622.9254,789
1/22/201322.9623.0122.9023.0074,316
1/18/201323.0223.0822.9823.0776,375
1/17/201323.0423.1022.9923.0450,122
1/16/201322.7022.9222.7022.8786,466
1/15/201322.9522.9622.8322.9472,228
Trading Center