PwrShr ETF FTII Shs Emerging Markets Infrastructure Portfolio $39.35

up +0.01


24/7/2014 04:00 PM  |  NYSEARCA : PXR
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXR historical data

Date Open High Low Close Volume
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
8/27/200938.1638.3737.3138.3729,600
8/26/200938.6638.6638.1938.4815,000
8/25/200938.7939.2738.7638.9113,300
8/24/200939.0239.2338.4338.7537,300
8/21/200937.5038.5837.5038.4315,300
8/20/200937.3037.4937.2537.496,400
8/19/200935.9037.0535.9036.6512,500
8/18/200936.4537.1736.2136.8116,200
8/17/200935.9036.6735.7235.7739,300
8/14/200938.4238.4237.2737.6510,700
8/13/200938.2038.4737.8738.4147,500
8/12/200937.1737.6736.7137.6725,000
8/11/200937.6137.6136.9337.2732,800
8/10/200938.0438.1037.3737.7815,100
8/7/200938.0838.2937.5537.9117,000
8/6/200938.4738.4737.7338.1115,500
8/5/200938.4538.4537.6738.43112,900
8/4/200938.7138.9838.5738.6228,200
8/3/200938.0139.2238.0139.0555,300
7/31/200937.0637.7236.8537.2528,000
7/30/200936.4138.6536.2636.8245,500
7/29/200935.7236.0435.3235.94133,100
7/28/200936.7838.0035.9736.7824,700
7/27/200936.1136.7536.1036.7520,900
7/24/200935.6835.9435.3735.9024,300
Trading Center