$35.98 -0.03 (%) PwrShr ETF FTII Shs Emerging Markets Infrastructure Portfolio - NYSEARCA

Dec. 22, 2014 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXR historical data

Date Open High Low Close Volume
12/19/201435.6936.0735.5936.015,543
12/18/201435.8335.9835.7735.892,017
12/17/201435.0435.3835.0435.362,474
12/16/201434.4435.2434.4434.773,401
12/15/201434.7034.7834.6134.704,503
12/12/201435.3835.3835.0735.072,667
12/11/201435.5036.3535.5035.5316,925
12/10/201435.6235.6235.2135.214,917
12/9/201435.5735.6935.4135.648,863
12/8/201436.3336.3336.0436.106,725
12/5/201436.2436.5336.2436.532,743
12/4/201436.4636.5836.4636.481,785
12/3/201436.3536.5936.3536.404,091
12/2/201436.2136.3536.1836.254,163
12/1/201436.2136.2736.0436.093,205
11/28/201436.8536.8536.7836.842,060
11/26/201437.4137.6537.4037.56923
11/25/201437.4937.5437.2137.213,025
11/24/201437.5737.6637.5137.515,105
11/21/201437.2537.5037.2537.441,234
11/20/201436.3036.5736.3036.561,628
11/19/201436.3736.5536.2436.4510,677
11/18/201436.5036.5236.5036.521,142
11/17/201436.8036.8036.5736.654,743
11/14/201437.1337.3137.1337.293,532
11/13/201437.3337.3337.1337.333,128
11/12/201437.2237.2337.1937.2314,244
11/11/201437.1937.2037.1337.201,899
11/10/201437.5237.6337.3137.311,574
11/7/201436.8236.8836.8236.881,214
11/6/201437.1037.1137.1037.11861
11/5/201437.2037.2337.0337.081,848
11/4/201437.2237.4437.2237.4410,283
11/3/201436.9837.1536.9437.022,602
10/31/201436.5836.8636.5336.552,087
10/30/201436.2436.2436.2336.23254
10/29/201436.4636.4636.0136.147,959
10/28/201436.1336.4136.1336.311,681
10/27/201435.4335.7435.4335.649,872
10/24/201436.0736.0736.0236.02281
10/23/201435.8736.0935.8736.09709
10/22/201435.9635.9635.6335.761,669
10/21/201435.9936.0735.8835.891,551
10/20/201435.4535.7535.4535.75814
10/17/201435.6035.7735.4735.703,578
10/16/201434.7135.5134.7135.472,824
10/15/201435.3535.4334.7835.432,941
10/14/201435.5735.7135.3935.608,159
10/13/201435.5235.7435.4335.4310,318
10/10/201435.4435.5434.8935.005,027
10/9/201435.8335.9035.7335.782,688
10/8/201435.7536.3835.6636.381,219
10/7/201435.9835.9935.8735.871,128
10/6/201436.3136.3436.1736.174,940
10/3/201435.7235.9135.7135.912,872
10/2/201435.4335.9235.4035.921,364
10/1/201436.1036.1035.6935.821,580
9/30/201436.2736.2736.2736.27603
9/29/201436.0536.2036.0036.092,245
9/26/201436.6536.6536.6236.63811
9/25/201436.7936.7936.7336.751,058
9/24/201436.9337.4336.9337.348,807
9/23/201437.0037.1536.7836.8334,048
9/22/201437.0137.1637.0037.002,180
9/19/201437.8037.8037.6737.67389
9/18/201438.2838.2838.0738.081,791
9/17/201438.1538.4237.9738.001,525
9/16/201438.0738.6838.0738.486,801
9/15/201438.1138.1138.0438.04446
9/12/201438.2638.3338.1738.252,085
9/11/201438.4638.6138.4538.501,334
9/10/201438.6038.6538.4938.4916,900
9/9/201438.9738.9738.7438.88945
9/8/201439.4439.4439.2539.251,957
9/5/201439.7539.7539.5439.601,178
9/4/201439.6939.7139.5339.532,584
9/3/201439.5039.6739.4939.531,637
9/2/201439.0239.1438.9938.992,058
8/29/201439.0239.0238.8538.907,572
8/28/201438.9339.0038.8938.957,098
8/27/201439.0939.4638.7239.3421,725
8/26/201439.4939.4939.3739.491,085
8/25/201439.3939.4939.3639.497,152
8/22/201439.1739.2939.1639.16678
8/21/201439.3639.3639.1739.1713,735
8/20/201439.4239.4239.3439.34889
8/19/201439.4639.6639.4539.481,700
8/18/201439.2639.4239.2339.242,258
8/15/201439.0139.2039.0039.201,241
8/14/201439.1739.1739.1639.16435
8/13/201439.2539.3039.1639.161,406
8/12/201439.0039.0939.0039.0917,186
8/11/201438.8239.0438.8238.941,636
8/8/201438.3738.8338.3638.832,444
8/7/201438.3338.4338.1638.165,811
8/6/201438.5338.5738.4438.4727,958
8/5/201438.6338.8138.5338.532,813
8/4/201438.8039.1938.7739.0226,495
8/1/201438.4938.4938.2438.453,148
7/31/201438.6338.7738.4138.4118,102
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center