$22.26 +0.35 (%) PwrShr ETF FTII Shs PowerShares FTSE RAFI Emerging Markets Portfolio - NYSEARCA

Sep. 16, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXH historical data

Date Open High Low Close Volume
7/6/201125.6425.7425.5625.74470,042
7/5/201125.9325.9925.7325.8480,890
7/1/201125.5625.9525.6225.93294,667
6/30/201125.5625.7225.5225.7145,038
6/29/201125.2225.4625.1025.45176,809
6/28/201124.7525.1224.7125.1246,426
6/27/201124.5324.7924.4624.7454,796
6/24/201124.7724.7724.4424.48120,182
6/23/201124.3224.6224.2024.6258,221
6/22/201124.8524.9524.6324.68100,448
6/21/201124.7825.0624.7525.0137,560
6/20/201124.5624.7224.5124.7034,940
6/17/201124.8724.8724.6824.7560,576
6/16/201124.7324.8624.4924.6954,836
6/15/201125.1525.1824.8124.8771,981
6/14/201125.4225.5025.3925.3941,035
6/13/201125.2425.3325.0625.16191,938
6/10/201125.2925.3925.1325.20142,859
6/9/201125.5225.7425.4025.6631,597
6/8/201125.5425.5925.4125.4748,386
6/7/201125.7025.7625.5725.57169,976
6/6/201125.7925.8225.3725.42195,109
6/3/201125.6225.9925.6225.8462,131
6/2/201125.8725.9725.6825.9389,284
6/1/201126.1026.1125.6525.6850,064
5/31/201126.0926.1425.9026.1248,121
5/27/201125.6625.7025.5525.6993,439
5/26/201125.2725.4625.1825.4688,859
5/25/201125.0425.2625.0225.1963,407
5/24/201125.0325.2025.0325.1698,154
5/23/201124.7624.8324.6124.7861,456
5/20/201125.4425.4425.2125.3379,265
5/19/201125.6825.6825.3725.5075,829
5/18/201125.4525.6425.3425.6461,408
5/17/201125.2425.3425.0225.23193,109
5/16/201125.2825.5325.1825.27217,994
5/13/201125.7925.7925.1925.3053,705
5/12/201125.6525.8525.3925.80174,880
5/11/201126.1626.1625.6225.7478,654
5/10/201126.1426.3426.1326.2743,065
5/9/201126.0826.1325.9026.1240,312
5/6/201126.1726.3225.8426.0172,442
5/5/201125.8925.9425.5925.69102,873
5/4/201126.4526.4525.9226.0332,866
5/3/201126.7026.7026.3426.4941,147
5/2/201127.2127.2126.9327.0048,464
4/29/201127.0427.1026.9127.0768,166
4/28/201126.8926.9326.7126.9067,892
4/27/201127.1027.1126.7827.0681,892
4/26/201126.9627.0526.7727.0546,561
4/25/201127.0127.0126.7226.8461,885
4/21/201126.9727.0226.8926.9959,696
4/20/201126.7226.7626.6326.7441,711
4/19/201126.0426.2026.0026.19107,002
4/18/201126.0326.1225.6625.85255,019
4/15/201126.5726.6226.3626.6266,596
4/14/201126.4926.5926.4326.5558,729
4/13/201126.9426.9426.5426.6438,746
4/12/201126.7826.7826.4526.5330,832
4/11/201127.1827.2226.8726.95113,441
4/8/201127.4427.4427.1527.27140,902
4/7/201127.2927.3727.1127.2889,490
4/6/201127.3727.3827.1727.22106,528
4/5/201126.9327.1526.8327.05199,873
4/4/201126.9027.0026.8626.9832,377
4/1/201126.6426.8226.5626.7962,919
3/31/201126.3626.4426.2126.2998,367
3/30/201125.9826.2625.9826.2052,682
3/29/201125.7725.8925.6425.88103,613
3/28/201125.8025.8025.5725.6143,459
3/25/201125.8925.9225.7325.7349,103
3/24/201125.8025.9125.7025.8655,984
3/23/201125.6025.7425.4925.65939,865
3/22/201125.4825.5625.4325.5136,227
3/21/201125.5225.5725.3425.5797,973
3/18/201125.2025.2524.9825.06170,402
3/17/201125.1225.2725.0025.0396,262
3/16/201125.3425.4524.6624.8887,686
3/15/201124.9225.4724.8625.4074,029
3/14/201125.5125.8925.5125.8977,512
3/11/201125.3425.7525.3425.6775,973
3/10/201125.8625.8625.4625.54415,410
3/9/201126.2826.2826.1026.2651,877
3/8/201126.0026.3926.0026.2683,127
3/7/201126.1026.2425.7225.8462,923
3/4/201126.0526.2225.8726.01172,540
3/3/201125.8526.1725.8526.1653,669
3/2/201125.4325.7325.4325.6970,697
3/1/201125.5625.7425.3725.3883,400
2/28/201125.6225.6625.4925.6597,658
2/25/201125.2025.3225.1125.3279,780
2/24/201124.9825.0324.7424.9593,680
2/23/201125.0025.0524.7124.87119,103
2/22/201125.1425.3524.8424.91166,739
2/18/201125.6825.7325.5025.70110,614
2/17/201125.4725.5825.2625.56135,471
2/16/201125.1725.4225.1325.4189,524
2/15/201125.0525.0724.8924.9894,623
2/14/201124.9825.1224.8725.0187,007
2/11/201124.7025.1424.7025.1193,792
Trading Center