$18.20 +0.69 (%) PwrShr ETF FTII Shs PowerShares FTSE RAFI Emerging Markets Portfolio - NYSEARCA

Dec. 17, 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
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
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
Trading Center