$28.23 0.00 (%) PwrShr ETF FTII Shs Emerging Markets Infrastructure Portfolio - NYSE ARCA

Jun. 28, 2016 | 04:00 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
11/23/201239.8840.2639.8840.1312,324
11/21/201239.3939.4939.2439.3917,732
11/20/201239.3139.6239.2839.493,391
11/19/201239.4539.7739.3039.6558,043
11/16/201238.8538.9538.8338.853,302
11/15/201239.1039.2138.9339.0112,427
11/14/201239.7339.7338.8938.9812,748
11/13/201239.4539.8539.4539.489,202
11/12/201240.0540.1340.0040.073,427
11/9/201240.2340.4840.1940.215,015
11/8/201240.2140.3940.0940.17105,083
11/7/201240.6240.6540.3040.4590,219
11/6/201240.7041.1140.7041.0710,912
11/5/201240.5040.6940.4940.694,374
11/2/201240.6040.6040.3040.4444,615
11/1/201240.3240.7240.3240.725,597
10/31/201240.0140.1039.7439.809,563
10/26/201239.5639.7339.5639.701,000
10/25/201239.8840.0339.8440.031,188
10/24/201239.9940.0039.8039.8614,256
10/23/201239.6539.7639.4839.653,654
10/22/201240.4340.5140.2140.211,387
10/19/201240.2940.3140.0640.063,508
10/18/201240.5740.8540.5740.851,558
10/17/201240.3340.7140.3340.683,231
10/16/201239.9040.2439.9040.173,487
10/15/201239.5539.7939.4339.684,299
10/12/201239.3339.5539.2939.366,875
10/11/201239.3739.5439.3539.374,379
10/10/201239.2339.2338.9639.1114,223
10/9/201239.4439.4439.0539.093,881
10/8/201239.1539.4839.1539.3716,612
10/5/201239.9740.0139.6239.6318,765
10/4/201239.2739.6239.2739.579,848
10/3/201239.1739.3239.0239.163,479
10/2/201239.6039.6039.2639.262,390
10/1/201239.2639.6539.2139.4623,786
9/28/201239.2139.2939.0539.145,661
9/27/201239.2539.4639.1539.375,503
9/26/201238.5738.9238.5138.731,801
9/25/201239.7439.9039.1839.1811,540
9/24/201239.6039.7939.5339.7418,194
9/21/201240.0640.1839.8039.805,902
9/20/201240.0040.1639.9340.134,244
9/19/201240.5740.7140.5240.608,274
9/18/201240.3340.4340.3240.382,034
9/17/201240.6640.7840.5140.524,799
9/14/201240.5741.2340.5740.7123,455
9/13/201238.9440.1338.8939.9511,030
9/12/201239.1539.1838.9339.077,333
9/11/201238.5438.9738.5438.914,105
9/10/201238.6538.8638.5638.5716,513
9/7/201238.2538.6538.2538.6110,574
9/6/201237.0337.5737.0337.5621,855
9/5/201236.6536.7336.5336.6410,041
9/4/201236.7636.9136.6236.7216,411
8/31/201236.8537.0236.8036.954,699
8/30/201236.5836.6036.3936.418,752
8/29/201237.0137.1636.7936.918,138
8/28/201237.4437.5437.3537.376,564
8/27/201237.8237.8237.5337.548,865
8/24/201237.7238.0837.7238.0014,043
8/23/201238.3938.3938.0438.0413,770
8/22/201238.2438.5338.2238.514,129
8/21/201238.8239.0038.5838.587,707
8/20/201238.5138.6636.4238.6417,192
8/17/201238.5338.6538.4638.543,251
8/16/201238.2638.6338.2638.634,535
8/15/201238.1538.2238.0838.1511,370
8/14/201238.4838.5238.2538.318,239
8/13/201238.6238.7238.3038.4512,377
8/10/201238.5138.9638.4338.9520,756
8/9/201238.7038.8438.6238.7214,605
8/8/201238.4038.7938.3038.6630,353
8/7/201238.5438.8338.5438.7715,207
8/6/201238.2438.7038.2438.495,502
8/3/201237.9438.1937.9138.1536,684
8/2/201237.0937.3936.8237.0828,668
8/1/201237.7637.9437.3837.5210,749
7/31/201237.5037.9337.4937.5117,842
7/30/201237.6037.6037.3337.584,587
7/27/201237.2537.7937.0937.603,717
7/26/201236.6236.6936.3136.6939,147
7/25/201236.0536.1135.8335.8614,000
7/24/201236.0636.0635.6035.776,141
7/23/201235.9336.2535.8236.048,692
7/20/201237.0337.0636.8436.937,945
7/19/201237.4137.5637.4137.543,829
7/18/201236.9837.4236.9837.3911,500
7/17/201237.2537.4536.8137.3713,483
7/16/201237.0137.2537.0137.122,870
7/13/201237.0037.3837.0037.3510,152
7/12/201236.7937.0036.6636.865,375
7/11/201237.4137.4137.1337.133,467
7/10/201237.7237.7237.0337.032,557
7/9/201237.6037.6037.4337.5113,879
7/6/201237.9537.9537.6737.933,378
7/5/201238.5938.5938.3438.403,878
7/3/201238.3338.8238.3338.7512,518
7/2/201238.0738.1537.7737.8717,659
Trading Center