$40.56 -0.11 (%) PwrShr ETF FTII Shs Emerging Markets Infrastructure Portfolio - NYSEARCA

May. 22, 2015 | 12:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXR historical data

Date Open High Low Close Volume
5/22/201540.5640.5640.5640.56666
5/21/201540.5140.8540.5140.6610,805
5/20/201540.3540.7440.3540.7220,965
5/19/201540.3640.6240.2940.361,701
5/18/201540.5540.5540.1540.50752
5/15/201540.7040.7040.3040.5525,173
5/14/201540.2140.4240.1940.4237,467
5/13/201539.8440.2039.7039.701,227
5/12/201539.9039.9239.7039.701,106
5/11/201539.7139.7139.6439.64969
5/8/201539.7140.1239.7140.101,031
5/7/201539.0639.0638.7838.78821
5/6/201540.0040.0039.6239.621,071
5/5/201540.2940.2940.2140.21632
5/4/201540.6040.9740.6040.7758,861
5/1/201540.5540.6440.5540.64437
4/30/201540.5040.5240.2140.211,885
4/29/201540.8341.1540.6040.7418,674
4/28/201541.2441.4041.2441.381,079
4/27/201541.4541.7241.4041.495,792
4/24/201540.9541.0040.7340.781,838
4/23/201540.3740.8640.3740.85481
4/22/201540.2540.5040.2540.401,990
4/21/201539.5539.9239.5539.621,087
4/20/201539.8940.1439.8939.891,117
4/17/201539.9540.0839.7740.082,867
4/16/201540.3540.8440.3540.471,340
4/15/201539.9140.1439.7139.891,800
4/14/201540.0140.0139.9639.961,087
4/13/201540.1240.3640.1240.263,257
4/10/201539.8139.9939.8039.80592
4/9/201539.8840.1339.8840.0611,725
4/8/201539.5339.8239.5339.802,248
4/7/201537.9037.9037.9037.90417
4/6/201537.5038.0837.5038.084,443
4/2/201537.1037.1037.1037.10532
4/1/201536.5336.7536.4436.646,053
3/31/201536.1036.1936.1036.19325
3/30/201536.1736.6536.1736.521,888
3/27/201535.1035.1234.8834.931,570
3/26/201534.9234.9234.9234.92393
3/25/201535.0335.1635.0335.132,199
3/24/201535.4435.6535.4035.461,049
3/23/201535.5335.6835.5135.683,061
3/20/201534.9735.4334.9735.432,968
3/19/201535.0035.1134.8834.88673
3/18/201534.4634.6734.4634.676,510
3/17/201534.4334.5134.3634.512,179
3/16/201534.2934.2934.2834.28583
3/13/201534.3834.3834.0834.1511,461
3/11/201534.3634.4034.3034.332,143
3/10/201534.4234.4234.4234.42305
3/9/201534.9034.9034.9034.90235
3/6/201535.0435.3434.8934.891,489
3/5/201535.5535.6035.3635.361,404
3/4/201536.1136.1135.6235.673,938
3/3/201536.0636.2836.0636.062,890
3/2/201536.3236.6736.3236.676,545
2/27/201536.5236.7536.5236.751,712
2/26/201536.5636.7436.4736.472,143
2/25/201536.2736.3936.2736.391,222
2/24/201536.3236.7036.1536.481,791
2/23/201536.3836.3836.3836.380
2/20/201536.0636.3836.0036.381,324
2/19/201536.3036.3636.0736.081,989
2/18/201536.2836.3636.0136.114,320
2/17/201536.2536.2536.0236.09729
2/13/201535.8936.3635.8936.341,558
2/12/201535.5135.9835.5135.986,060
2/11/201535.2035.2034.8735.111,248
2/10/201535.2335.4635.1735.2914,349
2/9/201535.4635.5635.3235.322,806
2/6/201535.6735.6735.3235.329,697
2/5/201536.0436.0435.8635.862,290
2/4/201536.0336.2835.8036.111,861
2/3/201535.9136.2535.9136.172,070
2/2/201535.2635.5235.2635.52555
1/30/201535.4935.5235.2235.404,436
1/29/201535.7035.9735.4935.971,592
1/28/201535.9136.1535.8636.151,364
1/27/201536.3036.5136.1536.454,053
1/26/201536.4236.7636.4236.654,560
1/23/201536.8836.8836.4436.722,734
1/22/201536.6636.9036.6136.812,539
1/21/201535.9536.4235.9536.152,458
1/20/201535.7635.9035.5735.694,597
1/16/201535.6336.1735.6136.014,043
1/15/201536.1036.1035.7235.723,034
1/14/201535.5435.8835.5435.821,070
1/13/201536.7036.7736.0636.1827,876
1/12/201536.4036.4036.0236.023,412
1/9/201536.5436.5936.2736.3722,756
1/8/201536.3236.7036.3236.571,844
1/6/201535.6735.6735.4935.49631
1/5/201535.5835.6935.4635.552,305
1/2/201536.0536.0535.8235.821,709
12/31/201436.0236.2635.9335.969,803
12/30/201435.9836.0535.9335.944,104
12/29/201436.0136.1535.9835.984,617
12/26/201435.9836.1735.9836.174,228
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center