PwrShr ETF FTII Shs Emerging Markets Infrastructure Portfolio $39.16

down -0.01


22/8/2014 03:57 PM  |  NYSEARCA : PXR
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXR historical data

Date Open High Low Close Volume
8/27/201041.8142.1041.3142.1022,400
8/26/201041.7241.7341.2341.285,700
8/25/201041.1141.4040.9141.3918,000
8/24/201041.8441.8941.3341.6413,100
8/23/201042.9542.9542.0942.0911,200
8/20/201042.7242.7242.2842.5613,300
8/19/201043.0943.1942.5142.646,000
8/18/201043.0143.3342.8543.153,800
8/17/201043.0343.3542.9143.067,600
8/16/201042.1642.6042.1642.516,600
8/13/201042.3242.5142.2942.318,400
8/12/201041.8242.2941.8142.1635,700
8/11/201043.0043.0042.2342.3149,500
8/10/201043.5844.0443.5044.027,600
8/9/201044.3544.5644.3544.448,900
8/6/201043.5643.9443.5143.936,000
8/5/201043.8343.9043.7343.884,000
8/4/201044.1344.1543.8944.125,800
8/3/201044.0244.0243.6043.9110,400
8/2/201043.7544.2343.7244.2315,000
7/30/201042.7443.1542.5943.0137,000
7/29/201043.0443.0642.5842.819,300
7/28/201042.6342.8042.5142.598,800
7/27/201042.9242.9242.4042.5115,700
7/26/201042.5042.7642.2542.6911,500
7/23/201041.6042.2741.6042.255,300
7/22/201041.4341.9341.2641.798,800
7/21/201040.6840.8240.2140.255,800
7/20/201039.7740.6739.7740.679,000
7/19/201039.2939.6939.2539.5421,100
7/16/201040.0640.0639.1739.207,700
7/15/201040.4040.4039.8640.2411,800
7/14/201040.4040.4740.1440.2211,400
7/13/201040.2140.6040.2140.4413,700
7/12/201040.3040.3039.9039.9617,000
7/9/201039.8440.2139.8440.1427,400
7/8/201039.8839.9939.4139.815,000
7/7/201038.6839.6838.6839.6811,400
7/6/201038.9839.2838.5238.7113,300
7/2/201038.2138.5538.0038.2221,000
7/1/201038.1738.2137.5838.1639,300
6/30/201038.4338.9238.1438.178,000
6/29/201038.9138.9638.2438.5939,800
6/28/201040.5240.5239.9640.0910,000
6/25/201039.8240.3639.6740.215,000
6/24/201040.4240.4239.8639.985,600
6/23/201040.3540.7940.2740.5048,000
6/22/201041.3941.3940.5040.5015,900
6/21/201041.5942.2041.2141.2216,200
6/18/201040.6540.7840.5740.595,100
6/17/201040.7541.0140.1040.65166,200
6/16/201040.5940.8340.3140.7920,400
6/15/201040.1240.8640.0040.8627,000
6/14/201039.7540.2339.4039.4017,100
6/11/201038.7739.3038.7639.2612,600
6/10/201038.2738.9338.2738.7520,800
6/9/201037.9838.3337.4737.589,600
6/8/201037.2137.7537.1037.748,400
6/7/201037.7838.0337.1037.1413,600
6/4/201038.5038.5637.5937.698,600
6/3/201039.4039.5238.7739.2915,900
6/2/201038.6939.3538.6939.293,900
6/1/201038.4239.3638.2338.2322,400
5/28/201039.7039.7039.0239.304,400
5/27/201038.8439.7138.6339.717,600
5/26/201037.5038.1837.2537.4611,500
5/25/201037.0037.3736.2237.3725,800
5/24/201038.0938.2437.9338.0011,700
5/21/201036.6938.2336.6537.93126,500
5/20/201037.9137.9136.8237.1272,200
5/19/201039.3439.3438.3338.9126,100
5/18/201041.0641.1839.5539.8124,900
5/17/201040.4140.7039.5540.4029,300
5/14/201041.6441.6440.3840.7721,700
5/13/201042.2842.3641.8541.8612,700
5/12/201042.0042.4141.9542.4117,700
5/11/201041.3541.9941.1541.5248,100
5/10/201043.1643.3141.5841.8930,000
5/7/201037.9340.6837.9339.0883,100
5/6/201040.9541.2737.8538.5366,200
5/5/201041.7642.0241.0041.4375,600
5/4/201043.6643.6642.4242.5139,400
5/3/201044.5645.5844.3044.6697,500
4/30/201045.4745.4744.5144.5220,000
4/29/201044.9545.3344.9245.2037,100
4/28/201044.7744.8343.9544.4523,700
4/27/201045.4945.5544.3244.3321,600
4/26/201046.0646.2745.9546.0529,900
4/23/201045.1345.7745.1345.7713,400
4/22/201045.0445.4744.5045.4712,800
4/21/201045.6545.6545.0345.4433,000
4/20/201045.6745.6745.3245.5611,800
4/19/201045.0745.2044.4245.2027,100
4/16/201046.1146.3245.4645.7924,800
4/15/201046.7546.9746.4946.5442,600
4/14/201046.9047.0546.7047.0534,800
4/13/201046.5146.5846.1046.5138,100
4/12/201046.4446.5946.3546.4027,600
4/9/201046.3546.6246.3046.4692,900
4/8/201046.0046.3145.5946.27166,800
Trading Center