$19.72 -0.16 (%) PwrShr ETF FTII Shs PowerShares FTSE RAFI Emerging Markets Portfolio - NYSEARCA

Oct. 22, 2014 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXH historical data

Date Open High Low Close Volume
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
1/14/201322.9723.0722.9123.04129,421
1/11/201322.9422.9422.8322.8938,946
1/10/201322.9723.0622.8923.0239,311
1/9/201322.7722.8922.7722.85100,330
1/8/201322.8622.8622.6122.66806,686
1/7/201322.9723.0222.9322.95319,455
1/4/201323.0423.2022.9923.12108,725
1/3/201323.1223.3323.0523.1766,968
1/2/201323.0623.2323.0323.19159,449
12/31/201222.4322.8522.4322.82243,359
12/28/201222.3522.5422.3322.4691,324
12/27/201222.4122.5122.3122.4736,865
12/26/201222.3722.4722.3022.35113,108
12/24/201222.2222.3022.2222.2424,052
12/21/201222.2122.3622.1822.3677,974
12/20/201222.5122.6722.4722.62107,637
12/19/201222.5022.6022.4522.4666,530
12/18/201222.2322.5222.2322.49168,952
12/17/201222.2222.3322.1722.2953,108
12/14/201222.1422.2622.1422.2250,742
12/13/201222.1722.2722.0522.0943,590
12/12/201222.2322.3622.1722.2017,265
12/11/201221.9922.1421.9922.1049,876
12/10/201221.9322.0621.8922.0330,423
12/7/201221.8221.9721.8221.9433,813
12/6/201221.6721.8921.6721.8795,427
12/5/201221.6021.8221.6021.7485,803
12/4/201221.4421.5321.4021.49440,392
12/3/201221.3821.4621.3121.3444,839
11/30/201221.3821.3921.2821.3428,817
11/29/201221.2021.4121.1921.36113,075
11/28/201220.8621.1420.8121.1481,402
11/27/201221.2021.2820.9921.02166,284
11/26/201221.1021.3021.1021.3045,090
11/23/201221.1021.2421.1021.2223,169
11/21/201220.9320.9520.7620.8862,212
11/20/201220.8920.9420.7720.9418,649
11/19/201220.8721.0420.8721.021,287,740
11/16/201220.6320.6920.4220.6929,980
11/15/201220.6420.6820.5020.6071,265
11/14/201220.9020.9220.5120.54133,066
11/13/201220.8620.9820.7620.8821,948
11/12/201221.1121.2221.0721.1377,370
11/9/201221.0721.3521.0221.18113,197
11/8/201221.2821.4321.0521.0668,208
11/7/201221.4021.4821.2321.3059,459
11/6/201221.5321.7421.4921.7021,322
11/5/201221.4321.4921.3321.4948,172
11/2/201221.6021.6121.2921.3471,527
11/1/201221.2921.6521.2821.62592,926
10/31/201221.2021.3121.0721.08110,449
10/26/201221.2621.2621.0921.1720,878
10/25/201221.4121.4221.2521.3315,122
10/24/201221.3121.3421.1321.1578,792
10/23/201221.2821.2821.0721.1839,408
10/22/201221.6021.6921.5021.6593,937
  • Showing 401-500 of 1,255 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center