PwrShr ETF FTII Shs Emerging Markets Infrastructure Portfolio $38.93

down -0.41


28/8/2014 10:50 AM  |  NYSEARCA : PXR
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXR historical data

Date Open High Low Close Volume
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
Trading Center