$18.52 -0.13 (%) PwrShr ETF FTII Shs PowerShares FTSE RAFI Emerging Markets Portfolio - NYSE ARCA

Dec. 9, 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
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
11/29/201320.6520.8420.5220.8027,968
11/27/201320.6320.7320.5620.6488,674
11/26/201320.6120.6320.4320.5950,555
11/25/201320.9120.9220.6320.6775,706
11/22/201320.8220.9620.7620.90336,429
11/21/201320.7820.8220.6920.76413,935
11/20/201321.1221.1920.7720.81383,070
11/19/201321.4621.4621.1521.1866,868
11/18/201321.3521.5521.3321.3464,622
11/15/201321.0521.1820.9821.0659,641
11/14/201320.3620.7720.3620.73227,264
11/13/201320.2220.4320.2120.4137,354
11/12/201320.6020.6020.2520.3839,658
11/11/201320.5320.5920.4920.5120,773
11/8/201320.5820.6320.3620.6355,387
11/7/201320.9421.1620.6520.6541,224
11/6/201321.0721.1021.0021.0235,347
11/5/201321.0221.0420.9220.94915,350
11/4/201321.1521.3421.1521.3498,713
11/1/201321.2621.2621.0221.1543,348
10/31/201321.4721.4721.2021.2338,658
10/30/201321.4821.4821.2121.3229,087
10/29/201321.3521.4221.3321.3819,494
10/28/201321.2121.3521.2121.3012,828
10/25/201321.1221.1820.9921.1730,800
10/24/201321.1021.1120.9921.0528,337
10/23/201321.2221.2521.0621.07174,794
10/22/201321.5021.6821.4921.5361,921
10/21/201321.4821.4821.3321.4357,789
10/18/201321.4921.5521.4021.4468,701
10/17/201321.3321.4321.2921.4035,410
10/16/201321.2021.4421.2021.3322,935
10/15/201321.1721.2921.1321.1450,955
10/14/201321.0221.3421.0221.3214,870
10/11/201321.0521.2221.0121.2088,633
10/10/201320.9821.1420.9621.1230,247
10/9/201320.7120.7320.5320.6544,849
10/8/201320.8920.8920.4920.5736,439
10/7/201320.5320.7920.5320.7017,906
10/4/201320.6820.8620.6420.8566,283
10/3/201320.7620.7920.5420.6720,468
10/2/201320.5020.6920.4620.69171,031
10/1/201320.3820.6320.3820.6137,868
9/30/201320.3320.3720.2220.3079,968
9/27/201320.5320.5320.3920.4327,094
  • Showing 701-800 of 1,250 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center