$15.10 -0.23 (%) PwrShr ETF FTII Shs PowerShares FTSE RAFI Emerging Markets Portfolio - NYSE ARCA

Jun. 27, 2016 | 03:59 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
4/16/201520.6420.8020.5320.7140,626
4/15/201520.2920.5720.2820.5588,765
4/14/201520.1020.2119.9820.19109,683
4/13/201520.1520.2520.0020.01146,729
4/10/201519.9020.0219.9020.0242,209
4/9/201519.9120.0619.9120.0568,896
4/8/201519.8619.9119.7319.7493,400
4/7/201519.3819.4519.3219.3844,251
4/6/201519.3019.5419.3019.4158,121
4/2/201519.0319.1718.9619.162,487,040
4/1/201518.7118.8718.7118.8448,304
3/31/201518.4718.5418.4218.5037,411
3/30/201518.4218.6118.4218.6082,882
3/27/201518.2618.2618.1618.17110,353
3/26/201518.4618.4618.2818.30188,039
3/25/201518.7718.7718.4718.47477,940
3/24/201518.7618.7818.6818.7549,311
3/23/201518.5818.7418.5818.7244,400
3/20/201518.5118.7118.5118.64239,679
3/19/201518.5018.6318.3118.3750,632
3/18/201518.2118.7318.1718.7167,654
3/17/201518.0418.2618.0118.2354,495
3/16/201517.9718.0517.9618.0437,119
3/13/201517.9017.9117.7717.86202,759
3/11/201517.9518.0417.9017.98187,852
3/10/201518.0218.0317.8817.91120,019
3/9/201518.4018.4018.3118.3189,032
3/6/201518.4918.5218.3418.4050,721
3/5/201518.7618.7818.6318.71414,346
3/4/201518.8918.8918.6818.7843,950
3/3/201519.0619.1219.0119.085,065,400
3/2/201519.1819.2119.0919.1590,129
2/27/201519.2219.3519.2119.2958,932
2/26/201519.2719.2719.1619.22160,684
2/25/201519.1919.2619.1319.21509,294
2/24/201519.1119.2819.0019.2531,725
2/23/201519.1019.1419.0019.0134,759
2/20/201519.1019.2319.0719.2332,484
2/19/201519.2019.3019.1019.2123,987
2/18/201519.2619.3919.2219.29301,707
2/17/201519.2719.3519.1719.3363,535
2/13/201519.2119.4019.2119.3844,606
2/12/201518.8719.1518.8719.1526,852
2/11/201518.5418.6518.4718.6150,149
2/10/201518.7918.7918.6018.6975,787
2/9/201518.6918.8318.6918.7796,892
2/6/201518.8818.9418.7218.8081,924
2/5/201519.0119.2019.0119.14287,749
2/4/201519.0819.2019.0119.02112,073
2/3/201519.0019.1518.9119.121,623,840
2/2/201518.5118.7218.4618.71136,922
1/30/201518.5318.5918.3418.36247,748
1/29/201518.8818.9418.6618.93210,112
1/28/201519.1319.1318.8618.9034,405
1/27/201519.0419.2619.0419.2247,662
1/26/201519.2219.3419.1719.2060,226
1/23/201519.4519.4519.3519.35140,310
1/22/201519.3019.5619.2119.56115,313
1/21/201518.8619.1018.8619.10174,791
1/20/201518.7218.7218.5918.70143,991
1/16/201518.5918.8118.5918.8190,374
1/15/201518.8118.8618.5618.60116,150
1/14/201518.4118.5318.3118.5094,566
1/13/201518.6718.7518.4118.6060,660
1/12/201518.5818.5818.4118.4794,809
1/9/201518.7718.7818.5818.7161,889
1/8/201518.7618.9118.7618.8556,443
1/6/201518.1018.1717.8918.011,356,980
1/5/201518.2718.2718.0818.13153,953
1/2/201518.6418.6418.3218.4139,626
12/31/201418.7018.7518.5718.63336,100
12/30/201418.6518.6818.5718.63164,198
12/29/201418.7518.8018.5718.58153,741
12/26/201418.7618.8518.7018.7020,464
12/24/201418.5418.6118.4618.61239,235
12/23/201418.6218.6618.4018.54388,865
12/22/201418.7318.8018.6318.76394,625
12/19/201418.3618.5418.3218.44196,206
12/18/201418.4718.5318.2718.40158,987
12/17/201417.7118.4017.7118.20291,463
12/16/201417.3917.7217.0917.51371,703
12/15/201418.1118.1117.5917.68190,034
12/12/201418.4018.4218.1518.16150,338
12/11/201418.5518.6518.5118.5299,576
12/10/201418.9618.9618.6518.6865,446
12/9/201418.9619.0318.8318.98153,074
12/8/201419.5019.5019.1919.24169,808
12/5/201419.5319.6619.5119.62231,773
12/4/201419.6819.7219.6319.6674,931
12/3/201419.5619.7419.5619.66244,895
12/2/201419.6619.6619.4919.52630,671
12/1/201419.6819.6819.4919.58215,941
11/28/201420.1520.1519.9819.9941,654
11/26/201420.3520.4420.2920.40128,586
11/25/201420.3820.3920.2120.22111,162
11/24/201420.4620.4620.2620.32221,201
11/21/201420.1820.5120.1820.5189,635
11/20/201419.7319.7919.6619.6840,535
11/19/201419.5919.7319.5419.7284,423
11/18/201419.5219.6319.5019.63157,222
  • Showing 301-400 of 1,251 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center