$31.90 -1.33 (%) PwrShr ETF FTII Shs Emerging Markets Infrastructure Portfolio - NYSEARCA

Jul. 27, 2015 | 03:35 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXR historical data

Date Open High Low Close Volume
7/27/201532.0832.0831.9031.901,706
7/24/201533.4933.5033.2333.231,224
7/23/201534.1334.2733.9833.9910,714
7/22/201533.8934.1133.8934.082,727
7/21/201534.6234.6834.4934.491,010
7/20/201534.5034.5034.5034.503,120
7/17/201534.5734.7834.5234.547,373
7/16/201534.2834.5334.2834.531,266
7/15/201534.1534.1533.7033.835,429
7/14/201534.6834.7034.6434.641,920
7/13/201534.4934.6534.4934.651,257
7/10/201534.0434.4434.0434.443,339
7/9/201533.2333.2333.1333.13729
7/8/201531.9731.9931.9731.99723
7/7/201533.3833.3832.3632.9726,032
7/6/201534.2834.3934.0134.1319,940
7/2/201535.7635.7835.6635.6811,093
7/1/201536.2836.2835.8535.94761
6/30/201536.1136.1735.9436.014,594
6/29/201535.1635.9035.1635.907,030
6/26/201536.9536.9736.6336.634,267
6/25/201537.2037.3237.1437.142,563
6/24/201537.7737.7837.5237.6415,662
6/23/201537.7337.8237.7337.801,987
6/22/201537.3537.5537.3537.381,347
6/19/201537.2137.2137.2137.21402
6/18/201538.0638.0637.9937.99742
6/17/201537.7037.7837.7037.78610
6/16/201537.6537.7337.4937.531,164
6/15/201537.8638.1337.8637.881,959
6/12/201538.8938.8938.7038.821,573
6/11/201538.2338.2338.2238.222,322
6/10/201538.2838.6638.2838.6614,196
6/9/201538.1838.1838.1738.18610
6/8/201539.0539.0538.8338.83708
6/5/201539.2739.2739.1439.2425,184
6/4/201539.4239.5139.4239.453,262
6/3/201539.9539.9539.8539.89952
6/2/201540.1340.2539.8639.923,465
6/1/201539.9040.0439.8340.022,072
5/29/201539.7040.2839.7039.904,217
5/28/201540.0140.0140.0140.01524
5/27/201540.8641.0540.7441.0526,025
5/26/201540.9241.3040.4040.403,265
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!