$24.11 +0.30 (%) PwrShr ETF FTII Shs Emerging Markets Infrastructure Portfolio - NYSEARCA

Feb. 12, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXR historical data

Date Open High Low Close Volume
9/18/201530.8730.8730.7730.802,385
9/17/201531.5431.5431.5431.54368
9/16/201531.3831.5131.3831.441,312
9/15/201530.5730.7830.5730.631,836
9/14/201530.4030.4830.3830.471,276
9/11/201530.5030.8630.5030.86760
9/10/201530.6730.8030.6330.64731
9/9/201530.6331.0730.3030.303,300
9/8/201530.0330.0330.0330.031,202
9/4/201529.7529.7528.8129.162,277
9/3/201529.8030.3729.8030.018,166
9/2/201529.3229.6329.3229.632,083
9/1/201529.1829.6229.1829.523,197
8/31/201530.5030.5030.5030.50206
8/28/201530.5830.5830.5430.544,789
8/27/201528.6130.8928.6130.733,510
8/26/201528.9429.3928.8929.231,861
8/25/201529.4129.5429.4129.541,495
8/24/201528.0529.2027.8527.85972
8/21/201530.6030.6030.2530.58947
8/20/201531.3031.4931.0431.204,782
8/19/201532.2332.2331.6731.821,968
8/18/201532.3432.4032.1732.175,714
8/17/201532.8332.8932.8032.842,357
8/14/201533.0733.3433.0633.122,151
8/13/201533.0033.0032.9932.99617
8/12/201533.7033.7032.4632.853,448
8/11/201534.5034.5034.5034.500
8/10/201533.7634.5033.7634.503,972
8/7/201533.2933.3433.0433.141,736
8/6/201532.7632.8732.7532.834,059
8/5/201533.2033.2932.9032.901,196
8/4/201532.8232.8232.6432.7010,830
8/3/201532.6632.6632.4232.421,245
7/31/201533.0133.0132.7632.761,163
7/30/201532.6532.6732.6032.673,284
7/29/201532.9833.0932.9833.09335
7/28/201532.2332.4632.2332.40123,199
7/27/201532.0832.0831.9031.901,706
7/24/201533.4933.5033.2333.231,224
7/23/201534.1334.2733.9833.9910,714
7/22/201533.8934.1133.8934.082,727
7/21/201534.6234.6834.4934.491,010
7/20/201534.5034.5034.5034.503,120
7/17/201534.5734.7834.5234.547,373
7/16/201534.2834.5334.2834.531,266
7/15/201534.1534.1533.7033.835,429
7/14/201534.6834.7034.6434.641,920
7/13/201534.4934.6534.4934.651,257
7/10/201534.0434.4434.0434.443,339
7/9/201533.2333.2333.1333.13729
7/8/201531.9731.9931.9731.99723
7/7/201533.3833.3832.3632.9726,032
7/6/201534.2834.3934.0134.1319,940
7/2/201535.7635.7835.6635.6811,093
7/1/201536.2836.2835.8535.94761
6/30/201536.1136.1735.9436.014,594
6/29/201535.1635.9035.1635.907,030
6/26/201536.9536.9736.6336.634,267
6/25/201537.2037.3237.1437.142,563
6/24/201537.7737.7837.5237.6415,662
6/23/201537.7337.8237.7337.801,987
6/22/201537.3537.5537.3537.381,347
6/19/201537.2137.2137.2137.21402
6/18/201538.0638.0637.9937.99742
6/17/201537.7037.7837.7037.78610
6/16/201537.6537.7337.4937.531,164
6/15/201537.8638.1337.8637.881,959
6/12/201538.8938.8938.7038.821,573
6/11/201538.2338.2338.2238.222,322
6/10/201538.2838.6638.2838.6614,196
6/9/201538.1838.1838.1738.18610
6/8/201539.0539.0538.8338.83708
6/5/201539.2739.2739.1439.2425,184
6/4/201539.4239.5139.4239.453,262
6/3/201539.9539.9539.8539.89952
6/2/201540.1340.2539.8639.923,465
6/1/201539.9040.0439.8340.022,072
5/29/201539.7040.2839.7039.904,217
5/28/201540.0140.0140.0140.01524
5/27/201540.8641.0540.7441.0526,025
5/26/201540.9241.3040.4040.403,265
5/22/201540.5640.5640.5640.56666
5/21/201540.5140.8540.5140.6610,805
5/20/201540.3540.7440.3540.7220,965
5/19/201540.3640.6240.2940.361,701
5/18/201540.5540.5540.1540.50752
5/15/201540.7040.7040.3040.5525,173
5/14/201540.2140.4240.1940.4237,467
5/13/201539.8440.2039.7039.701,227
5/12/201539.9039.9239.7039.701,106
5/11/201539.7139.7139.6439.64969
5/8/201539.7140.1239.7140.101,031
5/7/201539.0639.0638.7838.78821
5/6/201540.0040.0039.6239.621,071
5/5/201540.2940.2940.2140.21632
5/4/201540.6040.9740.6040.7758,861
5/1/201540.5540.6440.5540.64437
4/30/201540.5040.5240.2140.211,885
4/29/201540.8341.1540.6040.7418,674
Trading Center