$19.25 -0.03 (%) PwrShr ETF FTII Shs PowerShares FTSE RAFI Emerging Markets Portfolio - NYSE ARCA

Jan. 13, 2017 | 04:00 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
3/25/201419.0819.2019.0819.1573,250
3/24/201418.8118.9218.7218.82112,302
3/21/201418.5718.8818.5718.68130,133
3/20/201418.4318.6618.4118.5951,470
3/19/201418.7418.8118.4818.5376,701
3/18/201418.5818.8818.5818.8478,083
3/17/201418.4318.6118.4318.5634,788
3/14/201418.2818.4218.2818.36148,244
3/13/201418.5818.5818.1318.19129,316
3/12/201418.3518.5318.3518.4985,227
3/11/201418.6718.8318.4418.4970,834
3/10/201418.6718.7118.5518.7142,442
3/7/201419.0619.0618.7718.8682,158
3/6/201419.0219.2018.9219.1185,340
3/5/201418.8418.9418.8318.90142,586
3/4/201418.8619.0118.8518.9583,919
3/3/201418.4618.5918.2618.521,117,490
2/28/201419.0419.0718.8518.91133,232
2/27/201418.8819.1118.8519.0852,501
2/26/201418.8318.9118.7218.7733,165
2/25/201419.0419.0418.8018.8234,411
2/24/201419.0719.2419.0719.11102,263
2/21/201419.0919.1519.0819.1288,944
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
  • Showing 701-800 of 1,250 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center