$35.82 -0.45 (%) PwrShr ETF FTII Shs Emerging Markets Infrastructure Portfolio - NYSEARCA

Oct. 1, 2014 | 02:13 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXR historical data

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