$37.56 +0.35 (%) PwrShr ETF FTII Shs Emerging Markets Infrastructure Portfolio - NYSEARCA

Nov. 26, 2014 | 03:46 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXR historical data

Date Open High Low Close Volume
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
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
  • Showing 1201-1255 of 1,255 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center