$32.28 +0.61 (%) PwrShr ETF FTII Shs Emerging Markets Infrastructure Portfolio - NYSE ARCA

Dec. 7, 2016 | 02:10 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
12/7/201631.9832.2831.9832.28805
12/6/201631.3931.7331.3931.662,269
12/5/201631.3231.5431.3231.54781
12/2/201631.4731.4731.3131.31249
12/1/201631.4731.6331.2331.233,712
11/30/201631.5631.5631.5631.560
11/29/201631.6031.8831.5631.563,249
11/28/201631.8731.8731.7831.78639
11/25/201631.6231.6631.6031.66800
11/23/201630.9131.3930.9131.38838
11/21/201631.1531.1530.9530.982,779
11/18/201630.6830.8130.6530.811,916
11/17/201630.9031.0830.8930.893,449
11/16/201630.9031.0730.8730.878,527
11/15/201631.1931.3331.1931.332,384
11/14/201631.0531.2930.8831.2417,489
11/11/201631.0431.2130.9530.951,130
11/10/201631.2931.2931.2131.28601
11/9/201630.8431.6530.8431.231,958
11/8/201631.1431.6431.0831.622,152
11/7/201631.0031.4931.0031.2413,589
11/4/201630.4030.5230.3730.402,046
11/3/201630.7630.8230.3730.4475,506
11/2/201630.7830.8530.3530.514,560
11/1/201631.0131.1230.6130.874,707
10/31/201631.1731.2130.9731.122,771
10/28/201631.2831.2831.2831.280
10/27/201631.2831.2831.2831.280
10/26/201631.2831.2831.2831.28344
10/25/201631.4631.6931.4631.688,279
10/24/201631.3531.5031.3531.501,183
10/21/201631.0931.0931.0931.090
10/20/201630.9631.1830.9631.092,085
10/19/201631.2131.2231.2131.22622
10/18/201631.0331.1230.9730.97987
10/17/201630.5730.5730.4330.43689
10/14/201630.8930.8930.5830.58730
10/13/201630.2830.2830.2230.22318
10/12/201630.4530.4530.4530.45161
10/11/201630.6030.7130.6030.711,733
10/10/201631.3831.3831.2731.27264
10/7/201631.0031.2031.0031.073,009
10/6/201630.9931.0730.9631.031,816
10/5/201630.9131.1930.9131.115,348
10/4/201630.5930.6730.5930.651,331
10/3/201630.9130.9130.9130.91273
9/30/201630.6531.0230.6530.83924
9/29/201630.6830.7530.6830.75203
9/28/201630.6630.9030.6630.904,253
9/27/201630.2930.2930.2930.290
9/26/201630.3530.3630.2930.291,000
9/23/201631.3331.3331.3331.330
9/22/201631.4031.4031.3331.33805
9/21/201630.6031.0430.6031.043,768
9/20/201630.6630.6630.4030.521,418
9/19/201630.7330.7330.7330.73679
9/16/201630.3130.3130.3130.31165
9/15/201630.7430.7930.7230.77990
9/14/201630.5030.5030.5030.50200
9/13/201630.4330.4330.0630.234,018
9/12/201630.7731.2830.7731.272,842
9/9/201631.0331.1131.0331.07558
9/8/201631.8331.8531.7731.85821
9/7/201631.9231.9931.8931.8918,021
9/6/201631.6331.6531.6331.65265
9/2/201631.3631.4431.3631.44889
9/1/201630.7530.8330.7130.822,240
8/31/201630.8430.8430.8430.84429
8/30/201631.3031.3031.2331.23501
8/29/201631.4531.4531.4531.45942
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center