$18.44 +0.04 (%) PwrShr ETF FTII Shs PowerShares FTSE RAFI Emerging Markets Portfolio - NYSEARCA

Dec. 19, 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
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
10/19/201221.7021.7021.3921.4223,067
10/18/201221.7121.8621.6721.7530,563
10/17/201221.7321.8821.6621.7935,754
10/16/201221.6121.7221.6121.6756,460
10/15/201221.4421.5421.3621.4924,447
10/12/201221.3821.4721.2721.3637,727
10/11/201221.4621.5421.3721.4333,383
10/10/201221.3321.4321.1921.2158,910
10/9/201221.4321.4421.2721.2799,123
10/8/201221.3521.4721.3521.4421,771
10/5/201221.7921.8021.5521.5644,976
10/4/201221.5521.7021.4721.6680,472
10/3/201221.6721.6721.5421.5650,714
10/2/201221.6322.2221.6021.751,252,460
10/1/201221.5321.6921.5021.5284,488
9/28/201221.4221.4221.2821.3395,738
9/27/201221.4121.5421.3321.4959,296
9/26/201221.1521.2821.1021.17130,885
9/25/201221.5921.6921.3121.3118,706
9/24/201221.5521.7121.5321.6638,032
9/21/201221.7321.8721.6621.6648,558
9/20/201221.6921.9221.6521.8644,506
9/19/201221.9722.0821.9621.9720,458
9/18/201222.0022.0921.9722.0243,716
9/17/201222.2022.2522.0422.0547,801
9/14/201222.1322.5022.1322.2539,936
9/13/201221.2621.9821.2521.9798,325
9/12/201221.3921.4221.2521.3960,511
9/11/201221.1421.3321.1021.27350,144
9/10/201221.1921.2721.0421.0487,031
9/7/201221.0921.3421.0921.29113,769
9/6/201220.5120.9020.5120.8872,134
9/5/201220.4920.4920.3620.41367,444
9/4/201220.5920.6320.4820.5530,054
8/31/201220.6020.7020.4920.6246,417
8/30/201220.5720.6020.4420.45111,318
8/29/201220.7620.7620.5820.6311,565
8/28/201220.7920.8420.7620.7661,419
8/27/201220.9920.9920.8320.8443,842
8/24/201220.9421.0920.8620.9938,808
8/23/201221.1521.1821.0021.0393,684
8/22/201221.0421.2421.0221.2430,630
8/21/201221.2821.4021.0921.1325,038
8/20/201221.1221.1520.9821.1340,834
8/17/201221.0821.1921.0121.17108,526
8/16/201221.0921.2621.0021.2166,873
8/15/201221.0321.1521.0321.1236,482
8/14/201221.1921.2521.0821.1117,550
8/13/201221.1921.1921.0121.1025,285
8/10/201220.9921.3020.9921.3024,709
8/9/201221.0921.3021.0921.1625,500
8/8/201221.0621.1821.0021.1150,737
8/7/201220.9721.1820.9721.0116,020
8/6/201220.8421.0720.8420.9526,693
8/3/201220.6120.8620.6120.7839,283
8/2/201220.1120.3520.0920.24404,270
8/1/201220.4520.5220.3320.3722,074
7/31/201220.5120.6020.3220.34320,666
7/30/201220.4420.5520.3520.52164,816
  • Showing 501-600 of 1,256 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center