$17.28 +0.01 (%) PwrShr ETF FTII Shs PowerShares FTSE RAFI Emerging Markets Portfolio - NYSE ARCA

Jul. 27, 2016 | 04:00 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
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
7/10/201518.3818.4518.2818.40130,686
7/9/201518.1118.1117.8717.87327,611
7/8/201517.8717.9517.6517.67386,799
7/7/201518.2618.4017.9018.38524,646
7/6/201518.6418.7118.5118.542,044,630
7/2/201519.1619.2619.1619.1847,674
7/1/201519.2819.2918.9719.0055,635
6/30/201519.3019.3019.1519.25131,411
6/29/201519.0819.1618.9118.9372,770
6/26/201519.3219.4019.3119.3734,251
6/25/201519.6919.6919.4319.4558,211
6/24/201519.7519.7819.5619.60135,021
6/23/201519.6719.7919.6719.74147,688
6/22/201519.6619.6819.6019.63121,565
6/19/201519.4819.5119.4119.4120,394
6/18/201519.6519.7919.6319.7350,104
6/17/201519.3819.5619.2719.4925,644
6/16/201519.2619.4319.2319.4128,828
6/15/201519.2719.3319.2019.31107,036
6/12/201519.4919.5219.4019.4732,888
6/11/201519.4619.5219.3719.5062,899
6/10/201519.5719.6319.5219.5335,987
6/9/201519.2619.3519.2419.2768,216
6/8/201519.3319.3619.2819.3145,997
6/5/201519.1719.3319.1719.2886,257
6/4/201519.5919.5919.3319.3459,134
6/3/201519.7319.8219.7019.70225,051
6/2/201519.5919.9519.5919.881,322,800
6/1/201519.7319.7319.5019.5343,298
5/29/201519.8819.9219.6319.6532,215
5/28/201519.9419.9519.8019.9598,187
5/27/201520.0320.2620.0220.2374,993
5/26/201520.4320.4320.1120.1430,256
5/22/201520.6320.6320.5020.5240,818
5/21/201520.4820.5920.4320.55109,512
5/20/201520.5620.6820.4620.5661,129
5/19/201520.7320.7920.5920.61133,477
5/18/201520.9320.9320.6920.7446,623
  • Showing 201-300 of 1,251 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center