$17.93 +0.07 (%) PwrShr ETF FTII Shs PowerShares FTSE RAFI Emerging Markets Portfolio - NYSE ARCA

Dec. 2, 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
4/30/201520.7920.8120.6920.7740,065
4/29/201520.9521.0420.8920.94193,219
4/28/201521.2021.2221.0821.1590,970
4/27/201521.2321.2921.1021.1361,449
4/24/201521.0721.1121.0421.0950,879
4/23/201520.5020.8720.5020.8535,537
4/22/201520.4720.6020.3920.5938,642
4/21/201520.4320.4820.3520.3559,418
4/20/201520.2420.2720.1920.2185,107
4/17/201520.2320.3220.1220.24137,253
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
  • Showing 401-500 of 1,250 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center