$24.57 -0.22 (%) PwrShr ETF FTII Shs Emerging Markets Infrastructure Portfolio - NYSEARCA

Feb. 5, 2016 | 03:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXR historical data

Date Open High Low Close Volume
2/5/201624.7124.7824.5724.57819
2/4/201624.9224.9724.7824.781,343
2/3/201624.1224.6823.9924.584,822
2/2/201624.1624.1824.0224.024,449
2/1/201624.5424.6924.5424.63541
1/29/201624.5624.8324.5624.836,344
1/28/201624.0524.0524.0524.05167
1/27/201624.2224.2223.9423.94382
1/26/201623.8524.1423.8524.141,284
1/25/201624.0924.0923.8623.861,032
1/22/201624.1224.3424.1224.343,614
1/21/201623.7023.7023.7023.70100
1/20/201623.3823.7323.2523.737,015
1/19/201624.2924.2924.0724.251,372
1/15/201623.5423.5423.5423.54191
1/14/201624.7224.7224.7224.72165
1/13/201624.7524.7624.2324.231,241
1/12/201624.9024.9924.8324.8512,025
1/11/201624.9224.9224.5524.762,883
1/8/201625.4525.4524.9525.032,731
1/7/201625.3925.3925.0625.092,368
1/6/201625.9226.0125.9226.011,683
1/5/201626.4026.4726.3826.472,153
1/4/201626.2926.4626.2926.39793
12/31/201527.1527.4127.1527.355,225
12/30/201527.3127.3627.3027.362,294
12/29/201527.4227.5527.4227.513,147
12/28/201527.2927.4527.2427.321,974
12/24/201527.8927.8927.5327.531,077
12/23/201527.5927.7627.5927.762,689
12/22/201527.0027.2127.0027.211,065
12/21/201526.9026.9026.8026.803,929
12/18/201526.9827.0026.7226.814,349
12/17/201527.1227.1226.9226.92426
12/16/201527.0627.2626.9127.261,756
12/15/201526.9927.0626.9826.983,370
12/14/201526.4226.5226.1626.521,356
12/11/201526.5626.5626.1126.113,684
12/10/201527.2027.2027.1227.14840
12/9/201527.8327.8327.2727.403,778
12/8/201527.7828.0227.7127.933,809
12/7/201528.5628.5628.3528.351,043
12/4/201528.5528.7728.5528.69914
12/3/201528.5728.5928.4828.502,280
12/2/201529.0129.1128.7228.804,406
12/1/201528.9729.0328.8728.872,847
11/30/201528.9328.9328.9328.930
11/27/201529.5129.5129.5129.510
11/25/201529.5229.6029.5129.513,803
11/24/201529.5029.9029.5029.693,378
11/23/201529.8730.0329.7529.851,808
11/20/201530.0230.3430.0230.053,457
11/19/201529.8229.9329.8229.931,194
11/18/201529.5829.5829.4529.45554
11/17/201529.4429.4429.4429.441,411
11/16/201529.4929.7129.4929.71400
11/13/201529.2329.2329.1229.121,233
11/12/201529.6929.7129.6629.66453
11/11/201529.9530.1229.9529.9610,202
11/10/201529.9630.0829.8430.082,372
11/9/201530.5830.5830.0230.142,653
11/6/201530.6230.8930.5830.8315,702
11/5/201531.5731.5731.0231.472,453
11/4/201531.4331.4331.1331.212,465
11/3/201530.8731.4330.8731.4314,607
10/30/201530.6030.7230.5830.681,490
10/29/201530.7330.8630.6030.643,962
10/28/201530.8030.8830.8030.832,832
10/27/201531.2931.4131.1931.277,684
10/26/201531.7031.7531.6531.652,491
10/23/201532.0032.1032.0032.001,853
10/22/201531.5131.8331.5131.8326,877
10/21/201531.2631.2931.0531.051,904
10/20/201531.6231.7431.5831.652,287
10/19/201531.6331.7031.6331.70295
10/16/201532.1032.2332.1032.221,048
10/15/201532.0832.0832.0832.08668
10/14/201531.6731.7731.6731.671,039
10/13/201531.6531.6931.3531.365,168
10/12/201531.9732.1231.9631.963,871
10/9/201532.0032.0031.7731.812,865
10/8/201531.1831.1931.1831.191,305
10/7/201531.3231.5031.1631.491,191
10/6/201530.5930.8030.5130.511,680
10/5/201530.5730.7530.5730.703,081
10/2/201529.2329.6429.2329.641,115
10/1/201529.0929.4229.0929.22491
9/30/201529.1329.1328.8329.127,207
9/29/201528.4728.4728.4528.451,720
9/28/201528.5228.5328.2228.222,032
9/25/201529.2429.2429.1729.17430
9/24/201529.3529.3529.3529.35331
9/23/201529.5429.5529.3229.391,364
9/22/201529.8929.8929.8829.88539
9/21/201530.7630.7630.5630.664,009
9/18/201530.8730.8730.7730.802,385
9/17/201531.5431.5431.5431.54368
9/16/201531.3831.5131.3831.441,312
9/15/201530.5730.7830.5730.631,836
9/14/201530.4030.4830.3830.471,276
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center