$16.36 -0.02 (%) PwrShr ETF FTII Shs PowerShares FTSE RAFI Emerging Markets Portfolio - NYSE ARCA

Apr. 29, 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
4/25/201419.8919.8919.6919.80242,751
4/24/201420.0520.0919.9320.07362,086
4/23/201420.1120.1119.9620.0749,365
4/22/201420.2220.3120.2220.2355,639
4/21/201420.3020.3820.2320.3256,870
4/17/201420.2120.4720.0520.40116,674
4/16/201420.0620.1419.9620.1060,061
4/15/201420.2020.2019.6919.9289,399
4/14/201420.3320.4020.2420.3338,280
4/11/201420.2320.4320.2020.4280,226
4/10/201420.5420.6320.3220.3446,253
4/9/201420.4420.6320.3420.5549,071
4/8/201420.5320.6620.3920.4643,465
4/7/201420.0820.3020.0820.2731,704
4/4/201420.3120.4720.0920.1149,858
4/3/201420.1420.1419.8520.05109,482
4/2/201419.9420.1819.9220.16388,815
4/1/201419.9620.0519.9020.0527,524
3/31/201419.8819.9619.8519.88158,879
3/28/201419.6919.8319.6619.6955,629
3/27/201419.3619.5719.3619.56116,329
3/26/201419.3319.4219.2019.22147,147
3/25/201419.0819.2019.0819.1573,250
3/24/201418.8118.9218.7218.82112,302
3/21/201418.5718.8818.5718.68130,133
3/20/201418.4318.6618.4118.5951,470
3/19/201418.7418.8118.4818.5376,701
3/18/201418.5818.8818.5818.8478,083
3/17/201418.4318.6118.4318.5634,788
3/14/201418.2818.4218.2818.36148,244
3/13/201418.5818.5818.1318.19129,316
3/12/201418.3518.5318.3518.4985,227
3/11/201418.6718.8318.4418.4970,834
3/10/201418.6718.7118.5518.7142,442
3/7/201419.0619.0618.7718.8682,158
3/6/201419.0219.2018.9219.1185,340
3/5/201418.8418.9418.8318.90142,586
3/4/201418.8619.0118.8518.9583,919
3/3/201418.4618.5918.2618.521,117,490
2/28/201419.0419.0718.8518.91133,232
2/27/201418.8819.1118.8519.0852,501
2/26/201418.8318.9118.7218.7733,165
2/25/201419.0419.0418.8018.8234,411
2/24/201419.0719.2419.0719.11102,263
2/21/201419.0919.1519.0819.1288,944
2/20/201418.8719.0418.8319.0077,866
2/19/201418.8619.0518.8518.8994,280
2/18/201419.0919.1718.9818.9843,714
2/14/201419.0419.2919.0419.22118,191
2/13/201418.7319.0218.7119.0141,241
2/12/201419.0819.1918.9418.9695,968
2/11/201418.8119.0518.7819.04143,013
2/10/201418.7118.7118.5418.58353,385
2/7/201418.7818.8718.6818.83106,491
2/6/201418.4218.7418.4218.70161,407
2/5/201418.4018.4018.1618.3383,658
2/4/201418.3418.4818.3418.381,515,490
2/3/201418.5318.5318.0918.11286,901
1/31/201418.3818.7318.3818.62142,190
1/30/201418.6818.7918.6018.6754,878
1/29/201418.5518.7218.3818.44158,998
1/28/201418.9818.9818.7918.86214,937
1/27/201418.8618.9018.6418.80218,489
1/24/201419.2219.2218.8518.86157,776
1/23/201419.6019.6019.2119.31207,239
1/22/201419.7019.8419.6919.8395,201
1/21/201419.6919.7319.5319.64451,434
1/17/201419.6319.6419.5719.6286,013
1/16/201419.7319.8019.6419.69100,527
1/15/201419.8319.8919.7719.85204,446
1/14/201419.7419.8719.6219.86138,636
1/13/201419.7519.8619.5119.5889,933
1/10/201419.5019.8619.5019.8337,090
1/9/201419.4819.5019.3119.4959,544
1/8/201419.5919.6719.5119.5693,493
1/7/201419.6419.7819.6219.68374,886
1/6/201419.4819.6319.4419.5846,403
1/3/201419.8819.8819.6819.7751,390
1/2/201420.2020.2019.8019.83140,129
12/31/201320.4720.4920.3220.4950,431
12/30/201320.3020.3920.2820.3282,645
12/27/201320.1520.2520.0820.2558,544
12/26/201320.1120.1920.0720.0936,309
12/24/201320.2120.2720.1320.2728,218
12/23/201320.1220.2520.0620.09209,044
12/20/201320.1820.1920.0320.06184,584
12/19/201320.0320.2820.0020.20114,106
12/18/201320.2220.6519.9720.52279,824
12/17/201320.1520.3720.1320.13127,738
12/16/201320.2320.3620.2320.27124,698
12/13/201320.0720.1620.0220.1366,798
12/12/201320.0820.1419.9220.06279,202
12/11/201320.5220.5220.1120.1294,504
12/10/201320.5120.6420.5120.6155,255
12/9/201320.6520.7020.5920.5955,133
12/6/201320.5320.6620.4320.5898,578
12/5/201320.2320.3420.1620.1730,852
12/4/201320.2820.3020.0720.25142,361
12/3/201320.2120.4120.1620.35646,780
12/2/201320.6120.6620.2720.3287,273
  • Showing 501-600 of 1,251 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center