$35.82 -0.45 (%) PwrShr ETF FTII Shs Emerging Markets Infrastructure Portfolio - NYSEARCA

Oct. 1, 2014 | 02:13 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXR historical data

Date Open High Low Close Volume
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
7/30/201439.1739.1738.7839.0216,843
7/29/201439.5239.6339.4539.4524,555
7/28/201439.5239.7739.4739.624,275
7/25/201439.3539.4539.3439.375,316
7/24/201439.1539.5639.1539.3539,537
7/23/201439.1539.4039.1539.3430,414
7/22/201438.8839.2338.8839.049,538
7/21/201438.3138.6138.3138.61602
7/18/201438.5338.5838.5338.56766
7/17/201438.5738.5738.3738.371,458
7/16/201438.9038.9638.7838.966,156
7/15/201438.5638.6838.5638.661,865
7/14/201438.7538.9138.6938.741,194
7/11/201438.2038.4038.2038.401,639
7/10/201438.0738.4738.0438.30743
7/9/201438.4638.6738.4638.672,023
7/8/201438.5038.5038.3838.384,073
7/7/201438.5038.6038.4338.473,881
7/3/201438.1838.4138.1838.41546
7/2/201437.8737.8737.8337.83599
7/1/201437.7037.8937.7037.801,194
6/30/201437.4537.6937.4537.462,990
6/27/201437.4937.5737.4637.573,049
6/26/201437.5237.5737.5237.571,722
6/25/201437.4437.6337.4437.631,376
6/24/201437.7037.7037.4437.44526
6/20/201437.5737.6937.5237.612,636
6/19/201437.9437.9937.6837.686,439
6/18/201437.6338.1237.6338.121,233
6/17/201437.5737.5937.5537.591,749
6/16/201437.6137.8637.6037.861,234
6/13/201437.9637.9637.6637.842,258
6/12/201438.0738.0737.7937.79622
6/11/201437.9938.0537.9237.961,290
6/10/201438.1038.3038.1038.301,411
6/9/201438.0738.1638.0738.16857
6/6/201438.0038.2438.0038.144,924
6/5/201437.7137.9337.6137.939,179
6/4/201437.3937.6537.3937.522,719
6/3/201437.5737.6737.5737.672,344
6/2/201437.5637.6637.5637.642,131
5/30/201437.8937.8937.4637.502,399
5/29/201437.6337.7737.6337.773,506
5/28/201437.6037.6137.6037.61843
5/27/201437.6237.6237.4937.531,230
5/23/201437.5937.7437.5937.611,283
5/22/201437.5137.6737.5137.572,004
5/21/201437.4737.5637.2337.252,042
5/20/201437.1037.2037.1037.15996
5/19/201437.6237.6937.6237.67793
5/16/201437.6237.6237.6137.61979
5/15/201437.8837.8837.6837.681,128
5/13/201437.9538.2037.9538.032,465
5/12/201437.9337.9337.7937.882,352
5/8/201437.6837.7337.5437.542,004
5/7/201437.6637.6637.5437.54487
5/6/201437.4037.6337.4037.433,463
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center