$36.09 +0.34 (%) PwrShr ETF FTII Shs Emerging Markets Infrastructure Portfolio - NYSEARCA

Oct. 23, 2014 | 02:27 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXR historical data

Date Open High Low Close Volume
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
5/5/201437.4437.4437.2437.351,237
5/2/201437.2737.5237.2737.461,268
5/1/201437.1537.4437.1537.241,705
4/30/201437.2537.2537.1037.171,549
4/29/201437.0737.0737.0737.07301
4/28/201436.9237.0536.7736.998,474
4/25/201436.9737.0536.9237.001,429
4/24/201437.4437.4837.4337.437,356
4/23/201437.2337.3137.2337.272,964
4/22/201437.6437.6637.6237.621,538
4/21/201437.5737.6237.5737.621,704
4/17/201437.8438.0737.8438.071,708
4/16/201437.5337.7737.4937.654,493
4/15/201437.0337.1437.0337.142,603
4/14/201437.7537.7937.6837.68893
4/11/201437.6337.7037.5537.611,122
4/10/201438.0838.0838.0838.08625
4/9/201438.2338.2338.0738.07505
4/8/201438.0038.0237.8738.022,786
4/7/201437.7237.7237.6037.60721
4/4/201437.9338.2737.6137.616,520
4/3/201437.5937.5937.3937.533,148
4/2/201437.3937.5137.3937.461,411
4/1/201437.1137.1137.0137.011,796
3/31/201436.9837.0736.8236.829,478
3/28/201436.6236.9236.6236.923,953
3/27/201436.2736.3836.1936.192,197
3/26/201436.3636.3836.3336.373,145
3/25/201436.2436.2736.0936.273,343
3/24/201435.9336.0135.6935.906,452
3/21/201435.7735.8935.7735.781,104
3/20/201435.2535.3335.2535.332,046
3/19/201435.5235.5835.5135.555,123
3/18/201435.4735.8135.4735.746,855
3/17/201435.4435.4635.2035.433,368
3/14/201434.6635.0334.6534.9514,289
3/13/201435.1835.1834.4334.5414,791
3/12/201434.9035.2234.9035.132,893
3/11/201435.6135.6735.3535.351,520
3/10/201435.9235.9235.6435.759,184
3/7/201436.1936.1935.9936.055,942
3/6/201436.3336.6336.2136.5245,356
3/5/201435.9036.1835.8836.0624,829
3/4/201436.0636.1635.9436.0911,663
3/3/201435.5435.5435.2335.3813,054
2/28/201436.1436.3835.9935.992,435
2/27/201435.9536.4035.8536.162,755
2/26/201435.8635.8635.6835.683,743
2/25/201436.2336.2335.7735.9013,585
2/24/201436.3736.6936.3736.384,074
2/21/201436.3736.4636.3736.464,206
2/20/201436.1936.3536.1936.353,432
2/19/201436.3336.5436.1836.182,032
2/18/201436.5136.5836.3336.3318,668
2/14/201436.5136.8136.5136.816,203
2/13/201435.6836.4035.6736.3216,217
2/12/201436.5336.5836.2336.2814,330
2/11/201435.9936.3035.9936.257,509
2/10/201435.8935.8935.5735.772,173
2/7/201435.7135.9135.7135.875,197
2/6/201435.4535.6635.2335.583,039
2/5/201435.0535.1135.0535.051,049
2/4/201434.8635.0934.8635.065,022
2/3/201434.7935.5534.2834.2911,555
1/31/201435.0235.4535.0235.399,210
1/30/201435.3835.4935.2835.408,896
1/29/201434.9235.3934.9235.0348,908
1/28/201435.5435.7535.3835.6910,744
1/27/201435.4935.4935.0435.3815,798
1/24/201435.9636.1635.4835.487,174
1/23/201436.7136.7136.1436.304,860
1/22/201436.9336.9736.9336.962,010
1/21/201436.9037.0036.4436.598,815
1/17/201437.0637.0636.8036.868,650
1/16/201436.9136.9636.8736.902,525
1/15/201437.1737.3537.0837.1448,590
1/14/201436.6937.0836.6336.873,492
1/13/201436.8936.9036.4636.482,241
1/10/201436.6636.9436.6636.914,299
1/9/201436.3936.6036.1936.4316,179
1/8/201436.7636.8036.6236.662,115
1/7/201436.7536.7836.6936.691,559
1/6/201436.9236.9236.5436.549,614
1/3/201437.3437.3437.0237.1412,099
Trading Center