PwrShr ETF FTII Shs Emerging Markets Infrastructure Portfolio $38.04

down -0.21


15/9/2014 12:40 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
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
4/7/201046.5347.1945.7345.9835,400
4/6/201046.1946.8646.1746.3943,600
4/5/201046.1446.3545.9946.3426,500
4/1/201045.4845.8745.4345.87140,700
3/31/201044.8345.0344.6544.7517,900
3/30/201044.9845.0844.7244.8723,800
3/29/201044.3244.8044.2344.6530,500
3/26/201043.9144.1043.5743.8621,300
3/25/201044.2244.2843.6043.6024,000
3/24/201043.8243.8243.5543.6517,600
3/23/201043.8744.8143.7644.1314,500
3/22/201043.0043.7543.0043.7020,000
3/19/201044.1444.1443.3943.639,300
3/18/201044.2044.2543.8744.1029,500
3/17/201044.4844.5744.2944.3352,600
3/16/201043.4344.0143.4344.0016,100
3/15/201043.6443.6443.0643.3730,900
3/12/201044.0744.0743.7043.8110,000
3/11/201043.7543.7543.3043.7512,400
3/10/201043.6844.1043.6843.7548,400
3/9/201043.3843.9243.2043.7121,600
3/8/201043.8443.8443.5443.7722,400
3/5/201043.1143.5843.0143.5516,600
3/4/201042.4842.6042.3742.527,300
3/3/201042.6243.0142.4242.5925,000
3/2/201041.9742.5241.9742.2929,800
3/1/201041.7142.0641.6841.9810,000
2/26/201041.0541.3740.9341.278,400
2/25/201040.3441.0740.1241.0315,600
2/24/201040.8841.3040.8841.1713,400
2/23/201041.2141.2140.4040.5713,900
2/22/201041.3941.3941.0941.1826,200
2/19/201040.9941.3040.8241.02105,200
2/18/201041.2041.5840.9141.4710,100
2/17/201041.5541.6741.1741.3030,900
2/16/201040.4741.1440.4441.1212,300
2/12/201040.0940.2439.6040.2314,800
2/11/201040.1540.5539.6340.5512,800
2/10/201040.1240.1939.5339.777,900
2/9/201039.2339.9739.0139.5720,200
2/8/201038.9039.0638.2638.27180,400
2/5/201039.0639.0637.6538.65153,500
2/4/201040.7040.7039.3339.4442,400
2/3/201041.5341.7041.1041.1638,200
2/2/201041.1241.5940.8941.5428,100
2/1/201040.6741.1840.1241.1812,400
1/29/201040.5740.9539.7339.8635,700
1/28/201041.1341.1339.9140.3333,600
1/27/201040.4240.5939.6840.55242,000
1/26/201041.1741.5240.5240.8855,700
1/25/201042.1842.2141.6641.6776,400
1/22/201042.0042.1441.1141.1983,300
1/21/201044.0344.0342.3542.5234,400
1/20/201044.6544.6543.8744.3026,400
1/19/201045.0545.5045.0545.5034,200
1/15/201045.4545.4544.6444.83145,200
1/14/201045.4145.5045.2545.4525,700
1/13/201045.1145.4844.8645.4312,600
1/12/201045.6445.8044.8245.1443,400
1/11/201046.2746.2745.6045.9539,600
1/8/201045.1545.5045.0145.5037,600
1/7/201044.9245.2144.6744.9840,300
1/6/201044.7545.5244.7244.99168,200
1/5/201044.5744.7144.1144.7036,200
1/4/201043.8644.3543.6644.2128,800
12/31/200943.2643.6842.7942.8432,700
12/30/200942.9042.9442.6642.8419,500
12/29/200943.2243.3042.8742.9531,300
12/28/200942.7043.6342.7043.0233,000
12/24/200943.2543.8441.9542.2611,800
12/23/200942.3142.4941.9242.4713,100
12/22/200941.9741.9941.6641.9411,400
12/21/200941.6342.1241.6341.7713,100
12/18/200941.8641.8941.2041.7412,200
12/17/200943.2443.2442.0342.1621,700
12/16/200943.1943.2942.9242.9213,400
12/15/200942.7843.5142.6042.7555,200
12/14/200942.9443.0542.6243.0427,800
12/11/200942.5642.5642.1642.3914,100
12/10/200942.3642.3641.8642.0416,500
12/9/200941.4741.8941.2641.8533,400
12/8/200942.4542.4541.5841.7018,000
12/7/200942.9742.9742.4942.6146,600
12/4/200943.3043.9542.5342.8124,700
12/3/200943.6743.6742.7242.8822,100
Trading Center