$34.89 -0.47 (%) PwrShr ETF FTII Shs Emerging Markets Infrastructure Portfolio - NYSEARCA

Mar. 6, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXR historical data

Date Open High Low Close Volume
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
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
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center