$30.51 -0.03 (%) PwrShr ETF FTII Shs Emerging Markets Infrastructure Portfolio - NYSE ARCA

Jul. 22, 2016 | 03:58 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
7/22/201630.4530.5430.4430.511,058
7/21/201630.5330.5430.5030.541,160
7/20/201630.1330.3830.1330.35846
7/19/201630.5730.5730.2330.341,987
7/18/201630.3330.6830.3330.662,522
7/15/201630.4330.4330.4230.42376
7/14/201630.4530.6130.4530.571,488
7/13/201630.3230.3530.1930.203,586
7/12/201630.0030.0930.0030.081,286
7/11/201629.4729.5929.4729.571,664
7/8/201629.0829.3729.0829.3418,646
7/7/201628.7528.8028.6428.641,615
7/6/201629.1829.1829.0829.08305
7/5/201628.8528.8628.8528.86353
7/1/201628.2328.2328.2328.230
6/30/201628.2328.2328.2328.230
6/29/201628.2328.2328.2328.230
6/28/201628.1128.2328.1028.231,514
6/27/201627.3527.3527.3527.35354
6/24/201628.3528.3527.8027.882,952
6/23/201629.2329.6229.1429.622,033
6/22/201628.7928.9128.7928.791,511
6/21/201628.6128.9028.6128.90413
6/20/201628.6328.6328.6128.61429
6/17/201627.9627.9627.9627.96584
6/16/201627.6428.0327.6427.961,492
6/15/201627.7727.7727.7727.770
6/14/201628.1628.1627.6127.772,842
6/13/201628.5428.5428.5428.540
6/10/201628.6728.6728.5428.54394
6/9/201629.2229.2329.2229.23580
6/8/201629.4229.4229.4229.420
6/7/201629.4229.4229.4229.42174
6/6/201629.0829.2329.0329.232,051
6/3/201628.6428.8728.6428.873,590
6/2/201628.3128.3128.2628.31603
6/1/201628.0728.0728.0728.07353
5/31/201628.2928.3328.2928.30651
5/27/201628.2728.2728.2728.270
5/26/201628.2728.2728.2628.27588
5/25/201628.2528.2528.2528.25206
5/24/201627.9827.9827.9827.98190
5/23/201627.7527.9027.7327.901,950
5/20/201627.8027.9227.8027.92922
5/19/201627.9127.9127.9127.910
5/18/201628.1328.4027.9127.91527
5/17/201628.6328.6328.6328.630
5/16/201628.3328.6328.3328.63446
5/13/201628.3928.3928.3928.39128
5/12/201628.8128.8228.7228.721,727
5/11/201628.9828.9828.9828.98220
5/10/201628.6028.6028.6028.60251
5/9/201629.2229.2229.2229.220
5/6/201629.2129.2229.2129.22275
5/5/201629.4729.4729.2129.21363
5/4/201629.3729.3729.1529.21733
5/3/201630.4130.4129.7629.76741
5/2/201630.3630.5630.3630.56396
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center