$30.46 0.00 (%) PwrShr ETF FTII Shs Emerging Markets Infrastructure Portfolio - NYSE ARCA

Apr. 28, 2016 | 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

PXR historical data

Date Open High Low Close Volume
4/29/201630.4630.4630.4630.460
4/28/201630.4330.7330.4330.46610
4/27/201630.2430.2430.2430.240
4/26/201630.2430.2430.2430.24154
4/25/201630.0930.2830.0930.23516
4/22/201630.9030.9030.9030.900
4/21/201630.9030.9030.9030.90105
4/20/201631.0531.0531.0531.050
4/19/201631.0331.0631.0331.05353
4/18/201630.6130.6130.5430.54541
4/15/201630.2130.2130.2130.21350
4/14/201630.6830.6830.6830.680
4/13/201630.5030.7630.5030.68578
4/12/201629.6830.0029.5929.994,849
4/11/201629.0729.0729.0729.07253
4/8/201627.9427.9427.9427.940
4/7/201627.9427.9427.9427.94321
4/6/201628.9028.9028.9028.900
4/5/201628.9028.9028.9028.900
4/4/201628.7628.9028.7628.90429
4/1/201628.8928.9928.8028.992,113
3/31/201628.9629.0628.9629.06443
3/30/201628.9028.9028.8628.86441
3/29/201627.8328.3327.8328.221,988
3/28/201628.0828.0828.0828.08394
3/24/201627.6627.9627.6627.897,664
3/23/201628.7628.7628.7628.760
3/22/201628.7528.7628.7528.76494
3/21/201628.6028.6028.6028.60297
3/18/201628.5828.5828.5828.58230
3/17/201628.2128.5628.2128.561,115
3/16/201626.9726.9726.9726.97757
3/15/201627.1627.3727.1627.37535
3/14/201627.8327.8327.8327.83184
3/11/201627.2627.2627.2627.260
3/10/201626.9127.2626.9127.261,448
3/9/201627.4027.4427.3227.442,412
3/8/201627.4427.4427.4427.44376
3/7/201627.8327.8327.8327.83129
3/4/201627.3727.8027.3727.705,996
3/3/201626.5026.8226.5026.821,219
3/2/201626.1126.5226.1126.511,744
3/1/201625.1625.1625.1625.160
2/29/201625.3225.5025.1625.16732
2/26/201625.2025.4525.0025.022,290
2/25/201625.2225.2225.2225.22246
2/24/201625.1925.3924.8825.39713
2/23/201625.5325.5325.3125.322,640
2/22/201625.7225.8325.7125.8027,694
2/19/201625.2925.3825.2925.38407
2/18/201625.4925.4925.4925.49165
2/17/201625.3325.4725.3325.452,224
2/16/201624.6524.6824.5624.68637
2/12/201623.9224.1923.9124.112,461
2/11/201623.8323.8823.6823.813,739
2/10/201624.1024.4524.0424.041,524
2/9/201624.0524.0523.7623.905,031
2/8/201624.0524.1023.8224.101,850
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center