PwrShr ETF FTII Shs PowerShares FTSE RAFI Emerging Markets Portfolio $21.89

down -0.28


31/7/2014 10:00 AM  |  NYSEARCA : PXH
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXH historical data

Date Open High Low Close Volume
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
2/10/201124.7424.8724.5724.81183,771
2/9/201125.4025.4024.9825.0994,866
2/8/201125.5025.6725.4925.6686,273
2/7/201125.4825.6125.3025.5368,834
2/4/201125.7025.7025.5025.6061,082
2/3/201125.6525.7125.4525.56165,005
2/2/201125.7825.8925.5325.54144,788
2/1/201125.4525.8125.4525.7977,451
1/31/201125.0625.3225.0125.32184,539
1/28/201125.4625.4624.7224.78138,467
1/27/201125.5025.6225.4225.48110,854
1/26/201125.3425.5125.2425.49111,354
1/25/201125.2525.2625.0125.19110,690
1/24/201125.2825.4225.2625.39137,333
1/21/201125.6625.6625.2325.25315,454
1/20/201125.7325.7325.3525.49117,039
1/19/201126.1226.1225.8025.80132,895
1/18/201126.0026.1725.9425.96332,241
1/14/201126.1026.1125.9826.05163,816
1/13/201126.3326.3326.0526.15107,005
1/12/201126.3126.3426.1326.19390,232
1/11/201125.7825.8525.6925.77238,734
1/10/201125.5525.5525.3725.4974,842
1/7/201125.8825.9025.5725.7273,622
1/6/201126.0826.0825.8926.02194,484
1/5/201126.1326.2826.0426.2453,213
1/4/201126.1226.2625.9826.2676,009
1/3/201125.9826.2125.9826.0748,191
12/31/201025.7825.9425.7225.7874,488
12/30/201025.7225.8025.5825.7591,553
12/29/201025.3725.5525.3725.5440,907
12/28/201025.3625.3625.2325.3181,924
Trading Center