$36.01 +0.12 (%) PwrShr ETF FTII Shs Emerging Markets Infrastructure Portfolio - NYSEARCA

Dec. 19, 2014 | 03:37 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXR historical data

Date Open High Low Close Volume
3/4/201436.0636.1635.9436.0911,663
3/3/201435.5435.5435.2335.3813,054
2/28/201436.1436.3835.9935.992,435
2/27/201435.9536.4035.8536.162,755
2/26/201435.8635.8635.6835.683,743
2/25/201436.2336.2335.7735.9013,585
2/24/201436.3736.6936.3736.384,074
2/21/201436.3736.4636.3736.464,206
2/20/201436.1936.3536.1936.353,432
2/19/201436.3336.5436.1836.182,032
2/18/201436.5136.5836.3336.3318,668
2/14/201436.5136.8136.5136.816,203
2/13/201435.6836.4035.6736.3216,217
2/12/201436.5336.5836.2336.2814,330
2/11/201435.9936.3035.9936.257,509
2/10/201435.8935.8935.5735.772,173
2/7/201435.7135.9135.7135.875,197
2/6/201435.4535.6635.2335.583,039
2/5/201435.0535.1135.0535.051,049
2/4/201434.8635.0934.8635.065,022
2/3/201434.7935.5534.2834.2911,555
1/31/201435.0235.4535.0235.399,210
1/30/201435.3835.4935.2835.408,896
1/29/201434.9235.3934.9235.0348,908
1/28/201435.5435.7535.3835.6910,744
1/27/201435.4935.4935.0435.3815,798
1/24/201435.9636.1635.4835.487,174
1/23/201436.7136.7136.1436.304,860
1/22/201436.9336.9736.9336.962,010
1/21/201436.9037.0036.4436.598,815
1/17/201437.0637.0636.8036.868,650
1/16/201436.9136.9636.8736.902,525
1/15/201437.1737.3537.0837.1448,590
1/14/201436.6937.0836.6336.873,492
1/13/201436.8936.9036.4636.482,241
1/10/201436.6636.9436.6636.914,299
1/9/201436.3936.6036.1936.4316,179
1/8/201436.7636.8036.6236.662,115
1/7/201436.7536.7836.6936.691,559
1/6/201436.9236.9236.5436.549,614
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
  • Showing 201-300 of 1,256 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center