PwrShr ETF FTII Shs PowerShares FTSE RAFI Emerging Markets Portfolio $22.75

up +0.05


29/8/2014 03:58 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
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
3/1/201223.9924.2023.9624.1530,284
2/29/201224.0924.1923.8123.8462,964
2/28/201223.7423.9023.6723.8888,798
2/27/201223.5223.6923.4023.5938,856
2/24/201223.6623.8523.6423.81109,875
2/23/201223.5323.5623.3923.5036,441
2/22/201223.5123.5323.4023.4884,877
2/21/201223.6423.7023.4823.5050,647
2/17/201223.6323.6623.5323.6347,700
2/16/201223.2723.6023.2623.57137,801
2/15/201223.5723.5923.3423.3862,274
2/14/201223.3123.3723.1623.3131,688
2/13/201223.4523.5523.3623.46105,520
2/10/201223.1223.1823.0323.09107,180
2/9/201223.6323.6923.4823.65415,579
2/8/201223.5823.7023.5123.64110,554
2/7/201223.3323.5023.2223.4253,505
2/6/201223.2623.3923.2323.39115,693
2/3/201223.4723.6323.4023.55127,403
2/2/201223.1823.3323.1423.22524,773
2/1/201222.9323.1922.9123.05227,334
1/31/201222.6722.7422.5022.62100,180
1/30/201222.2722.4722.1822.41118,608
1/27/201222.6122.8022.5722.74126,856
1/26/201222.7322.8422.5022.60136,334
1/25/201222.2422.6722.1422.59129,144
1/24/201222.1022.3322.0322.3362,147
1/23/201222.1822.3822.1822.3465,707
1/20/201222.0322.1821.9722.1758,388
1/19/201222.0022.1921.9722.1369,563
1/18/201221.4621.9721.4621.9699,384
1/17/201221.5121.5221.3821.43101,215
1/13/201221.0021.0920.9021.0960,365
1/12/201221.3021.3021.1421.2551,652
1/11/201221.0721.2121.0021.1756,856
1/10/201221.1621.2521.1021.1696,298
1/9/201220.7020.7420.5920.7229,103
1/6/201220.6720.6720.4720.4956,604
1/5/201220.6720.7320.4620.6464,867
1/4/201220.6920.7720.5820.68217,111
1/3/201220.6520.9020.6520.81129,805
12/30/201120.1820.2720.1120.23204,510
12/29/201120.0020.1219.9820.10152,601
12/28/201120.2520.2519.9219.9298,672
12/27/201120.2320.4120.1720.39183,681
12/23/201120.3020.4020.2720.3690,153
12/22/201120.1020.3520.0820.28199,276
12/21/201120.0120.1019.8120.07254,665
12/20/201119.8120.1319.8120.10400,654
12/19/201119.6719.6819.3019.33210,826
12/16/201119.9220.0619.6519.773,877,980
12/15/201120.2320.2319.9220.0275,171
12/14/201119.9420.0319.8019.88500,604
12/13/201120.3320.4519.9520.00140,220
12/12/201120.4520.4520.0220.1668,844
12/9/201120.6320.9720.6320.8966,177
12/8/201120.9721.0020.5020.5183,761
12/7/201121.0721.3420.9721.2374,258
12/6/201121.1421.2620.9821.1148,111
12/5/201121.4921.6021.3321.4569,044
12/2/201121.4421.4421.1121.12403,342
12/1/201121.1621.4221.1621.23174,277
11/30/201120.8821.3420.7921.27443,921
11/29/201119.9920.1919.9119.9563,571
11/28/201120.0920.2119.9320.05257,211
11/25/201119.3719.6019.2419.26155,105
11/23/201119.8119.8119.3319.34127,304
11/22/201120.0820.2219.9319.97338,691
11/21/201120.2820.2919.8720.0864,748
11/18/201121.0721.0720.7420.85211,896
11/17/201121.3621.4120.7120.75122,418
11/16/201121.3621.6921.2521.31114,898
11/15/201121.5321.8521.4221.7048,267
11/14/201121.8021.8021.4821.5639,243
11/11/201121.7421.9521.6721.9227,043
Trading Center