$31.29 -0.31 (%) PwrShr ETF FTII Shs Emerging Markets Infrastructure Portfolio - NYSE ARCA

Aug. 26, 2016 | 03:52 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXR historical data

Date Open High Low Close Volume
8/26/201632.0332.0331.2931.29391
8/25/201631.5231.6031.5231.602,925
8/24/201631.7131.7431.7131.74894
8/23/201632.1132.1131.9131.91509
8/22/201631.8631.8631.8631.86134
8/19/201632.1232.1232.1232.12158
8/18/201632.2132.3132.2132.28920
8/17/201631.9232.1331.9232.131,553
8/16/201632.3932.6332.3932.5227,647
8/15/201632.6432.7232.5832.611,929
8/12/201632.2632.3532.1532.222,823
8/11/201632.3032.4532.3032.392,913
8/10/201632.2832.2832.0232.135,320
8/9/201632.0032.3732.0032.2396,651
8/8/201631.8031.9631.8031.832,443
8/5/201631.4531.5531.4231.5417,105
8/4/201631.0231.2331.0231.181,632
8/3/201630.7130.9730.7130.97322
8/2/201630.7330.9430.4630.5630,832
8/1/201630.9030.9630.7130.772,065
7/29/201630.8530.9130.6430.8219,279
7/28/201630.7830.7830.5830.682,761
7/27/201630.8830.8830.8830.88666
7/26/201630.3530.5130.3530.51503
7/25/201630.3330.3530.3330.351,262
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center