PowerShares Emerg Mks Infrastructure $37.62

down 0.00


22/4/2014 06:40 PM  |  NYSEARCA : PXR
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXR historical data

Date Open High Low Close Volume
12/2/200943.0543.6543.0543.2440,300
12/1/200942.6943.5042.6943.2646,700
11/30/200942.0642.1941.5141.91128,600
11/27/200942.5342.5341.0441.6325,900
11/25/200943.4643.5343.0943.5322,600
11/24/200943.9643.9642.7343.2364,900
11/23/200943.8143.8843.2943.3860,300
11/20/200942.8243.1042.4342.7417,800
11/19/200943.2043.2042.1942.7635,000
11/18/200943.8643.8643.3443.60112,400
11/17/200943.6043.8243.3343.7717,500
11/16/200943.7144.3443.7143.8834,700
11/13/200942.7143.1642.4042.9411,800
11/12/200943.2043.4942.1942.5121,500
11/11/200943.5643.5642.8943.2042,200
11/10/200942.9343.1742.6343.0114,500
11/9/200942.7243.5042.7243.3329,000
11/6/200941.7942.0441.1041.7529,300
11/5/200941.3841.9741.1641.9733,000
11/4/200940.8041.5440.8040.9936,200
11/3/200939.4940.5938.6640.5318,100
11/2/200939.7941.7739.5940.4940,700
10/30/200941.0041.3239.6040.0345,900
10/29/200940.3341.5340.2741.4220,600
10/28/200940.7541.3539.4039.4385,200
10/27/200942.5142.5241.8842.05115,300
10/26/200943.5744.0242.6342.7414,700
10/23/200944.0144.0443.2643.4434,900
10/22/200943.4044.0243.0943.8913,400
10/21/200943.6144.3743.5643.6235,100
10/20/200944.9644.9643.3543.8329,700
10/19/200943.6044.3143.5144.2023,600
10/16/200943.3843.5343.0043.3353,800
10/15/200943.5644.0343.3244.0150,100
10/14/200943.4544.1043.3544.0971,900
10/13/200943.4343.4342.0642.4819,900
10/12/200942.5842.9242.1942.5627,500
10/9/200942.3142.5642.0142.5269,800
10/8/200941.9542.4041.9042.3957,700
10/7/200941.3941.8541.0641.72174,800
10/6/200941.5641.7140.8441.2868,800
10/5/200939.7340.5339.7240.4756,200
10/2/200939.2039.4238.6639.2173,200
10/1/200940.3140.3739.5939.5971,900
9/30/200940.9641.1740.2440.9013,100
9/29/200940.7040.9240.6040.6233,400
9/28/200940.3240.8939.9040.7712,500
9/25/200941.0041.0040.3940.678,900
9/24/200941.2541.2940.1140.3821,800
9/23/200942.7242.7241.4041.4024,300
9/22/200941.0141.7141.0141.6613,800
9/21/200941.0041.0640.3341.0038,200
9/18/200941.5041.6241.2041.5422,700
9/17/200941.5341.7041.0141.3121,700
9/16/200941.2141.5541.0441.4264,500
9/15/200940.2740.7540.0040.7327,500
9/14/200939.8640.2439.5540.16183,100
9/11/200940.3840.5739.8540.2921,600
9/10/200939.7140.0639.2240.0633,600
9/9/200939.2639.7839.2639.6958,800
9/8/200939.1639.3538.9939.3175,200
9/4/200937.8138.3537.5138.359,500
9/3/200937.3837.5836.8237.5813,100
9/2/200936.0936.6335.9436.6314,500
9/1/200937.5237.6636.4236.4618,000
8/31/200937.5738.9737.4137.6213,300
8/28/200939.7239.7237.9338.219,200
8/27/200938.1638.3737.3138.3729,600
8/26/200938.6638.6638.1938.4815,000
8/25/200938.7939.2738.7638.9113,300
8/24/200939.0239.2338.4338.7537,300
8/21/200937.5038.5837.5038.4315,300
8/20/200937.3037.4937.2537.496,400
8/19/200935.9037.0535.9036.6512,500
8/18/200936.4537.1736.2136.8116,200
8/17/200935.9036.6735.7235.7739,300
8/14/200938.4238.4237.2737.6510,700
8/13/200938.2038.4737.8738.4147,500
8/12/200937.1737.6736.7137.6725,000
8/11/200937.6137.6136.9337.2732,800
8/10/200938.0438.1037.3737.7815,100
8/7/200938.0838.2937.5537.9117,000
8/6/200938.4738.4737.7338.1115,500
8/5/200938.4538.4537.6738.43112,900
8/4/200938.7138.9838.5738.6228,200
8/3/200938.0139.2238.0139.0555,300
7/31/200937.0637.7236.8537.2528,000
7/30/200936.4138.6536.2636.8245,500
7/29/200935.7236.0435.3235.94133,100
7/28/200936.7838.0035.9736.7824,700
7/27/200936.1136.7536.1036.7520,900
7/24/200935.6835.9435.3735.9024,300
7/23/200935.1536.2835.0235.8899,300
7/22/200934.4835.0934.3835.0629,700
7/21/200935.2535.2534.0034.7637,500
7/20/200934.2234.8434.1034.7966,600
7/17/200933.2933.5532.9233.4329,300
7/16/200932.9333.4032.5633.2810,800
7/15/200932.1232.9831.8532.9874,700
7/14/200932.0032.0030.9131.147,800
Trading Center