PwrShr ETF FTII Shs PowerShares FTSE RAFI Emerging Markets Portfolio $22.03

down -0.35


12/9/2014 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
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
11/10/201121.5221.5421.2021.50323,435
11/9/201121.6621.6821.0621.18123,278
11/8/201122.2422.5122.0522.5155,690
11/7/201121.9322.2121.8722.1938,819
11/4/201121.8322.0021.6721.9968,887
11/3/201121.9822.1621.6922.06206,532
11/2/201121.8621.9621.6321.89395,885
11/1/201121.0821.4820.9421.3161,891
10/31/201122.2922.2921.7621.7939,385
10/28/201122.3722.6622.3622.5861,789
10/27/201122.3922.9222.2222.73138,063
10/26/201121.4821.5821.1321.5381,220
10/25/201121.3621.3621.0421.0673,012
10/24/201121.0521.5621.0521.4677,965
10/21/201120.5120.8520.5120.85171,458
10/20/201120.4120.5619.8720.19361,071
10/19/201120.8420.9120.5420.62165,241
10/18/201120.4921.1020.2620.97110,754
10/17/201120.9221.0320.4720.4770,310
10/14/201120.9721.2420.7721.19207,531
10/13/201120.5520.7920.3520.71169,438
10/12/201120.5021.0420.5020.87164,755
10/11/201119.9920.3819.9120.2873,423
10/10/201119.9520.3319.9520.3219,470
10/7/201119.7919.8419.3819.4336,631
10/6/201119.1519.7519.1219.75106,696
10/5/201118.7019.1618.5219.1676,221
10/4/201118.2418.8218.0118.76548,647
10/3/201118.8819.0718.5018.5053,577
9/30/201119.2319.4018.9519.0254,565
9/29/201119.8319.9919.4519.7124,572
9/28/201119.8920.0719.4019.40113,542
9/27/201120.0820.3919.9420.0251,697
9/26/201119.1419.4518.8819.4572,983
9/23/201118.8719.2718.8619.23148,874
9/22/201119.3219.4018.7018.91106,403
9/21/201120.8220.8220.1820.18103,220
9/20/201121.0321.1920.8320.8471,930
9/19/201120.9121.0120.7320.9829,535
9/16/201121.6221.7421.4421.5555,101
9/15/201121.6621.7721.4721.7244,364
9/14/201121.4021.5920.9721.4246,626
9/13/201121.3921.4621.1921.42101,421
9/12/201121.2221.4620.9921.4576,399
9/9/201121.9021.9221.4621.59178,776
9/8/201122.3422.5622.1722.2260,395
9/7/201122.3322.6722.3322.6655,473
9/6/201121.5822.0621.5822.06190,967
9/2/201122.4222.5022.1322.36179,350
9/1/201122.9923.1222.7922.8083,220
8/31/201122.9023.0222.7622.90149,516
8/30/201122.4122.6622.3022.5464,188
8/29/201122.2622.5322.2622.5157,061
8/26/201121.5621.8821.2521.86100,315
8/25/201121.9321.9621.4621.4981,326
8/24/201121.8222.0421.6121.97186,966
8/23/201121.6322.0821.4622.0796,128
8/22/201121.6421.8021.3721.45327,439
8/19/201121.2221.7321.2121.2569,584
8/18/201121.7521.7521.2121.51208,962
8/17/201122.4322.5522.1922.40315,462
8/16/201122.4322.5922.0822.192,963,580
8/15/201122.4822.7122.4622.69122,950
8/12/201122.1722.3221.9422.15183,671
8/11/201121.4722.4221.3122.14450,311
8/10/201121.4821.6120.9220.96232,765
8/9/201121.4122.0720.9022.06401,265
8/8/201122.0522.2520.9121.09253,237
8/5/201123.0623.1722.3022.97705,394
8/4/201123.6523.7122.8622.86575,142
8/3/201124.5324.6124.0624.26415,488
8/2/201125.0725.1724.5924.5964,069
8/1/201125.6925.6925.1425.3576,999
7/29/201125.1525.3924.9825.3078,188
7/28/201125.3125.4225.2225.3332,855
7/27/201125.5625.5625.2325.31107,085
7/26/201125.6925.7525.5425.6631,888
7/25/201125.4525.6125.3625.5338,412
7/22/201125.5225.6425.4825.6037,969
7/21/201125.3625.6325.2825.51103,954
7/20/201125.2725.2725.1525.1865,131
7/19/201125.0325.1824.9725.1735,747
7/18/201124.8824.9024.7024.7924,657
7/15/201125.2125.2325.0225.1644,575
7/14/201125.2825.3624.9625.02135,461
7/13/201125.1725.3424.9525.11142,926
7/12/201124.9525.1424.9024.9532,534
7/11/201125.2525.3825.0625.0833,387
7/8/201125.7325.8425.6225.84387,002
7/7/201125.9826.1525.9826.08251,352
7/6/201125.6425.7425.5625.74470,042
Trading Center