$36.09 0.00 (%) PwrShr ETF FTII Shs Emerging Markets Infrastructure Portfolio - NYSEARCA

Oct. 23, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXR historical data

Date Open High Low Close Volume
1/3/201437.3437.3437.0237.1412,099
1/2/201437.3837.7037.1337.239,808
12/31/201338.0238.3337.9238.148,160
12/30/201337.9238.0837.7537.9744,207
12/27/201337.7337.8537.7137.8511,102
12/26/201337.6137.8037.4137.454,604
12/24/201337.4937.8837.4937.634,463
12/23/201337.4937.6337.3037.4015,310
12/20/201337.3137.4437.2937.299,609
12/19/201337.5237.9337.4037.6613,935
12/18/201337.7538.2137.7438.0317,876
12/17/201337.1737.8037.1237.478,353
12/16/201337.5937.7537.4037.619,165
12/13/201337.6937.6937.4237.549,208
12/12/201337.3437.7037.3137.449,638
12/11/201338.0338.0337.4437.449,877
12/10/201338.0638.3238.0038.249,652
12/9/201338.4238.6438.3238.3215,166
12/6/201338.2638.7437.9438.3715,697
12/5/201338.1438.1937.9637.963,879
12/4/201338.1538.2737.8038.137,726
12/3/201338.0838.3437.4538.155,569
12/2/201338.2138.6037.7337.738,670
11/29/201338.3838.5638.3838.524,265
11/27/201338.0138.2038.0138.086,885
11/26/201337.7438.0037.7037.76207,462
11/25/201338.0338.3237.8337.855,432
11/22/201337.7838.0737.7838.0711,675
11/21/201337.8438.4837.8437.963,075
11/20/201338.3838.6038.2738.2946,749
11/19/201338.4738.6938.4638.475,741
11/18/201338.6038.8238.4138.6389,218
11/15/201337.9838.4837.9838.435,443
11/14/201337.3837.8737.3837.852,405
11/13/201337.0637.2337.0537.233,270
11/12/201337.5537.5537.2237.322,158
11/11/201337.7937.7937.5737.623,030
11/8/201337.3737.5637.3737.561,198
11/7/201338.0038.0437.7537.762,655
11/6/201338.1538.3738.1538.2520,103
11/5/201338.0838.2338.0338.031,907
11/4/201338.2538.5638.2538.542,177
11/1/201338.2338.2438.1338.24739
10/31/201338.3938.6338.2638.263,541
10/30/201338.7438.7438.3138.311,969
10/29/201338.7138.7138.6038.611,424
10/28/201338.6138.7938.6138.692,360
10/25/201338.6038.7738.5738.775,101
10/24/201338.7038.8238.7038.742,864
10/23/201338.6738.7438.5938.603,099
10/22/201339.2439.3539.1239.314,290
10/21/201339.1039.1038.7538.775,848
10/18/201338.9838.9838.8338.951,938
10/17/201338.4938.9238.4938.922,430
10/16/201338.7238.7738.7138.772,400
10/15/201338.7838.7838.4838.482,630
10/14/201338.1638.7738.1638.752,480
10/11/201338.3738.5238.3738.526,054
10/10/201338.1338.4938.1138.396,046
10/9/201337.5737.6037.3237.586,574
10/8/201337.5637.5637.3337.366,992
10/7/201337.7737.9737.7637.775,944
10/4/201337.6937.9737.6937.961,273
10/3/201337.6437.6437.4037.611,165
10/2/201337.4237.8037.4237.8049,200
10/1/201337.4637.6637.3437.6620,538
9/30/201337.1437.1437.1337.13841
9/27/201337.5837.5837.3537.463,996
9/26/201337.9238.0637.7237.873,116
9/25/201337.8338.0737.8237.8612,584
9/24/201338.2438.3938.1138.11195,916
9/23/201338.5338.6638.5338.613,522
9/20/201338.7638.7638.4038.401,594
9/19/201339.3539.5339.2039.532,688
9/18/201338.2039.5538.0339.5513,012
9/17/201338.3338.5238.3338.353,985
9/16/201338.8038.8238.5538.566,339
9/13/201338.1738.2138.0438.13133,740
9/12/201338.5538.5538.2638.26670
9/11/201338.4238.7038.4238.6311,831
9/10/201338.5738.5738.4938.571,850
9/9/201337.7738.1937.7738.192,854
9/6/201337.1137.3337.1137.185,315
9/5/201336.6036.9536.4736.833,048
9/4/201336.5036.8736.5036.832,682
9/3/201336.4336.5236.1336.4011,334
8/30/201335.8935.8935.5835.662,471
8/29/201335.4335.8735.4035.5115,803
8/28/201335.5935.7435.4135.432,254
8/27/201335.7235.7935.4435.4522,582
8/26/201336.9136.9136.4836.482,392
8/23/201336.5736.8536.5436.823,215
8/22/201336.2436.6536.2436.583,130
8/21/201336.2836.4235.9835.985,651
8/20/201336.8436.8436.6436.675,650
8/19/201337.2237.2237.0137.012,959
8/16/201337.5737.9037.4937.529,688
8/15/201337.4937.8237.4937.734,268
8/14/201338.0738.2738.0738.271,508
8/13/201338.1438.2537.9838.174,531
  • Showing 201-300 of 1,255 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center