$19.87 +0.29 (%) PwrShr ETF FTII Shs PowerShares FTSE RAFI Emerging Markets Portfolio - NYSEARCA

Oct. 24, 2014 | 12:45 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXH historical data

Date Open High Low Close Volume
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
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
  • Showing 301-400 of 1,255 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center