PwrShr ETF FTII Shs PowerShares FTSE RAFI Emerging Markets Portfolio $22.44

down -0.09


25/7/2014 04:00 PM  |  NYSEARCA : PXH
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXH historical data

Date Open High Low Close Volume
7/24/201219.5819.5819.2719.4470,979
7/23/201219.4519.6119.3319.5620,565
7/20/201220.1420.1720.0420.0635,894
7/19/201220.2720.4220.2520.3619,821
7/18/201219.9420.2519.9420.2023,111
7/17/201220.1020.2219.9520.1945,961
7/16/201219.9120.0319.8519.9715,806
7/13/201219.7420.0819.7420.0179,779
7/12/201219.5719.7819.5119.7126,419
7/11/201219.9220.0919.8919.9657,598
7/10/201220.2220.2519.8319.90113,258
7/9/201220.1620.1619.9920.1466,469
7/6/201220.2720.2820.1120.22293,528
7/5/201220.5420.6620.4220.54814,585
7/3/201220.4220.6720.4220.6432,761
7/2/201220.3020.3420.1520.3447,378
6/29/201220.0220.2319.9920.2059,427
6/28/201219.3719.4319.1919.4031,214
6/27/201219.5519.6219.4519.5362,746
6/26/201219.2119.4219.2119.3684,583
6/25/201219.4019.4019.1419.2062,993
6/22/201219.7419.7519.5419.6435,463
6/21/201220.1520.1519.5619.5679,333
6/20/201220.3520.3520.1220.2526,063
6/19/201220.1120.3420.0420.2768,245
6/18/201219.8019.9819.7519.9446,839
6/15/201219.7119.8419.6119.8441,591
6/14/201219.6119.7119.4619.65280,074
6/13/201219.6819.7719.5319.58174,644
6/12/201219.5519.6819.4919.64119,802
6/11/201219.8219.8219.2719.3227,783
6/8/201219.5219.6219.4019.5743,460
6/7/201220.1120.1119.7619.7652,355
6/6/201219.4119.7119.3819.6849,788
6/5/201219.1919.2619.0619.1571,310
6/4/201219.1019.2119.0119.11434,648
6/1/201219.1219.2319.0319.0549,631
5/31/201219.4619.5519.3119.49118,687
5/30/201219.5219.5419.3919.4969,860
5/29/201219.8320.0319.7619.89132,275
5/25/201219.3919.4519.3119.3719,741
5/24/201219.5619.5619.2419.4133,869
5/23/201219.4719.5319.1619.5362,247
5/22/201219.9119.9919.5719.6837,934
5/21/201219.5719.9419.5719.9255,794
5/18/201219.6519.7019.4019.4378,725
5/17/201219.9419.9519.6019.6071,114
5/16/201220.1320.1919.8719.9063,043
5/15/201220.3020.4320.0520.1089,515
5/14/201220.4720.4820.3220.3223,496
5/11/201220.8321.1120.8320.8644,055
5/10/201221.1721.1921.0321.05171,930
5/9/201220.9621.0920.8220.96142,016
5/8/201221.4821.5621.1121.37108,676
5/7/201221.5021.7521.5021.7032,632
5/4/201221.9321.9421.5821.6546,235
5/3/201222.3522.3521.9522.03175,239
5/2/201222.3622.3622.2222.27345,529
5/1/201222.2122.5422.2022.3973,670
4/30/201222.2722.3522.1822.2440,163
4/27/201222.2522.3122.1722.3025,582
4/26/201222.1222.2822.0822.2276,283
4/25/201222.1622.1722.0522.1779,317
4/24/201222.0022.0721.9221.9533,103
4/23/201221.9021.9121.6821.9025,345
4/20/201222.3222.4222.2822.29108,010
4/19/201222.2522.3822.1022.2165,668
4/18/201222.1422.3222.1222.2424,978
4/17/201222.3522.4022.1522.34101,051
4/16/201222.4522.4522.0922.2036,423
4/13/201222.5522.5522.2222.3599,675
4/12/201222.2522.6322.2522.6279,030
4/11/201222.2822.3022.1222.1564,588
4/10/201222.2622.2921.8821.9294,342
4/9/201222.2722.3922.1322.3052,507
4/5/201222.5522.7122.5322.6057,442
4/4/201222.6622.6622.4622.5359,768
4/3/201223.1423.2322.8622.90315,382
4/2/201222.9123.2322.8623.1747,520
3/30/201222.9723.0022.8022.9282,402
3/29/201222.6122.7822.4622.7833,701
3/28/201223.1523.1622.7722.8769,094
3/27/201223.3523.4223.2223.2246,571
3/26/201223.1923.3723.1423.37138,404
3/23/201222.9223.0522.8323.0448,663
3/22/201223.0023.0022.7822.83123,941
3/21/201223.1623.2923.1323.25413,373
3/20/201223.2023.2423.0623.20132,302
3/19/201223.5023.6823.4923.5955,024
3/16/201223.7623.7723.6623.66118,645
3/15/201223.7623.9123.6823.8376,279
3/14/201223.8523.9423.6023.6876,867
3/13/201223.6224.0123.5924.01116,687
3/12/201223.4623.4823.2923.4133,192
3/9/201223.6323.7323.5823.6036,328
3/8/201223.4723.6823.4123.64109,716
3/7/201223.0723.1922.9423.12142,627
3/6/201223.2023.2022.8122.88347,474
3/5/201223.7723.8423.5923.6395,351
3/2/201224.0924.0923.9324.06272,636
Trading Center