$28.27 0.00 (%) PwrShr ETF FTII Shs Emerging Markets Infrastructure Portfolio -

May. 26, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXR historical data

Date Open High Low Close Volume
1/4/201237.8538.1237.8138.0512,340
1/3/201237.9138.3137.9138.2718,148
12/30/201137.1337.2537.1037.1331,572
12/29/201136.8137.0636.7037.0530,863
12/28/201136.8536.8536.4836.5617,039
12/27/201137.2237.2937.0237.1820,448
12/23/201137.2337.5137.0537.3129,176
12/22/201136.8237.1836.6937.1220,787
12/21/201136.6436.7736.2536.7028,577
12/20/201136.0736.6836.0736.6573,889
12/19/201136.0536.0735.2435.3020,216
12/16/201136.1436.3135.9136.0915,235
12/15/201136.3436.3435.9235.9253,954
12/14/201136.4236.4435.9135.9318,880
12/13/201137.2837.5736.4736.5314,584
12/12/201137.2937.2936.6436.8515,970
12/9/201137.8338.2737.7138.1821,276
12/8/201138.2138.3737.3837.4212,774
12/7/201138.6939.0538.4138.9084,057
12/6/201138.6738.9738.5238.8229,345
12/5/201139.4039.5539.0139.2014,269
12/2/201139.2339.3238.7538.8918,233
12/1/201138.9739.3238.7938.8823,596
11/30/201138.1738.7738.1738.7717,211
11/29/201136.8437.0936.6036.6010,999
11/28/201136.7636.7936.4436.6026,242
11/25/201135.3135.6135.2435.277,363
11/23/201135.9535.9535.2835.369,768
11/22/201136.6636.9536.3536.5715,110
11/21/201136.8336.8335.9936.4311,418
11/18/201137.9438.1137.8037.8612,435
11/17/201138.8838.9237.7137.9162,618
11/16/201139.2039.4238.7638.7923,698
11/15/201140.0040.1339.5539.81147,910
11/14/201140.2140.2139.7839.999,820
11/11/201139.9640.5139.9640.368,110
11/10/201139.7039.8439.3239.5910,589
11/9/201140.0840.4039.4439.6618,827
11/8/201141.2541.9341.1241.8769,730
11/7/201141.2141.5140.8641.416,725
11/4/201140.9441.1840.5641.0889,977
11/3/201141.0141.4140.6041.389,420
11/2/201140.4140.6540.2140.6325,066
11/1/201139.2539.6738.8139.3613,645
10/31/201141.5541.5540.8140.8915,793
10/28/201141.9442.4641.8842.3013,471
10/27/201141.8043.0541.5842.89104,935
10/26/201139.7439.7839.0839.667,675
10/25/201139.0339.1038.5638.5627,095
10/24/201138.6339.7938.6339.5510,484
10/21/201137.6937.9637.6037.8918,201
10/20/201137.0637.1236.6436.947,014
10/19/201137.8838.0737.4937.5517,014
10/18/201137.4738.4437.0538.2735,150
10/17/201138.8738.9438.1038.2119,685
10/14/201139.0039.2238.8139.2216,787
10/13/201138.5738.8038.2038.6718,279
10/12/201137.9938.9037.9938.5547,308
10/11/201136.6437.1436.3137.0450,770
10/10/201135.7436.5635.7436.5418,301
10/7/201135.7135.7434.9135.1499,622
10/6/201133.9935.0233.9934.9911,300
10/5/201132.9933.8332.7233.8132,585
10/4/201132.1933.1531.8333.1427,037
10/3/201133.8833.9632.9132.9130,791
9/30/201135.0135.3334.3134.4522,896
9/29/201136.3636.3935.3335.7954,503
9/28/201136.1636.4035.2435.3145,860
9/27/201136.2736.9535.9836.1645,624
9/26/201134.4034.9733.8934.9057,073
9/23/201134.6035.1134.5035.0452,035
9/22/201135.1235.1633.8534.2735,308
9/21/201138.0838.2437.1137.1140,067
9/20/201138.4938.7538.1638.1621,358
9/19/201138.8539.0038.4938.9319,174
9/16/201140.6440.6440.2440.3611,151
9/15/201140.5140.6740.3040.628,784
9/14/201140.0940.7639.6840.4220,144
9/13/201140.5940.8040.4140.7016,134
9/12/201140.3240.7340.0040.7311,235
9/9/201142.0242.0240.9041.1436,581
9/8/201142.7643.1442.5142.5821,298
9/7/201142.7043.2942.7043.2513,338
9/6/201141.6642.4041.4542.3526,847
9/2/201143.5743.7243.2343.3727,927
9/1/201144.6645.1644.4944.496,388
8/31/201144.7145.1044.5344.8113,604
8/30/201143.6144.1243.4543.958,087
8/29/201143.2343.7043.1843.7020,369
8/26/201141.6542.5441.2742.549,411
8/25/201142.5242.7441.9041.9326,514
8/24/201142.6843.0842.3042.8111,025
8/23/201142.2343.1842.1143.1811,462
8/22/201142.5742.7741.7741.8417,876
8/19/201142.3343.1842.0442.12118,007
8/18/201143.6243.6243.1243.3812,170
8/17/201145.3845.7345.1245.2837,594
8/16/201144.9545.3844.6244.9555,367
8/15/201145.2145.6045.2145.6013,463
8/12/201144.1944.6043.8744.2621,466
Trading Center