$18.40 +0.20 (%) PwrShr ETF FTII Shs PowerShares FTSE RAFI Emerging Markets Portfolio - NYSEARCA

Dec. 18, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXH historical data

Date Open High Low Close Volume
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
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
  • Showing 701-800 of 1,256 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center