$36.45 -0.20 (%) PwrShr ETF FTII Shs Emerging Markets Infrastructure Portfolio - NYSEARCA

Jan. 27, 2015 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXR historical data

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