$32.70 +0.28 (%) PwrShr ETF FTII Shs Emerging Markets Infrastructure Portfolio - NYSEARCA

Aug. 4, 2015 | 03:41 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXR historical data

Date Open High Low Close Volume
3/10/201534.4234.4234.4234.42305
3/9/201534.9034.9034.9034.90235
3/6/201535.0435.3434.8934.891,489
3/5/201535.5535.6035.3635.361,404
3/4/201536.1136.1135.6235.673,938
3/3/201536.0636.2836.0636.062,890
3/2/201536.3236.6736.3236.676,545
2/27/201536.5236.7536.5236.751,712
2/26/201536.5636.7436.4736.472,143
2/25/201536.2736.3936.2736.391,222
2/24/201536.3236.7036.1536.481,791
2/23/201536.3836.3836.3836.380
2/20/201536.0636.3836.0036.381,324
2/19/201536.3036.3636.0736.081,989
2/18/201536.2836.3636.0136.114,320
2/17/201536.2536.2536.0236.09729
2/13/201535.8936.3635.8936.341,558
2/12/201535.5135.9835.5135.986,060
2/11/201535.2035.2034.8735.111,248
2/10/201535.2335.4635.1735.2914,349
2/9/201535.4635.5635.3235.322,806
2/6/201535.6735.6735.3235.329,697
2/5/201536.0436.0435.8635.862,290
2/4/201536.0336.2835.8036.111,861
2/3/201535.9136.2535.9136.172,070
2/2/201535.2635.5235.2635.52555
1/30/201535.4935.5235.2235.404,436
1/29/201535.7035.9735.4935.971,592
1/28/201535.9136.1535.8636.151,364
1/27/201536.3036.5136.1536.454,053
1/26/201536.4236.7636.4236.654,560
1/23/201536.8836.8836.4436.722,734
1/22/201536.6636.9036.6136.812,539
1/21/201535.9536.4235.9536.152,458
1/20/201535.7635.9035.5735.694,597
1/16/201535.6336.1735.6136.014,043
1/15/201536.1036.1035.7235.723,034
1/14/201535.5435.8835.5435.821,070
1/13/201536.7036.7736.0636.1827,876
1/12/201536.4036.4036.0236.023,412
1/9/201536.5436.5936.2736.3722,756
1/8/201536.3236.7036.3236.571,844
1/6/201535.6735.6735.4935.49631
1/5/201535.5835.6935.4635.552,305
1/2/201536.0536.0535.8235.821,709
12/31/201436.0236.2635.9335.969,803
12/30/201435.9836.0535.9335.944,104
12/29/201436.0136.1535.9835.984,617
12/26/201435.9836.1735.9836.174,228
12/24/201435.4235.7935.4135.783,147
12/23/201435.6335.8635.6335.673,693
12/22/201435.9836.0635.9035.946,622
12/19/201435.6936.0735.5936.015,543
12/18/201435.8335.9835.7735.892,017
12/17/201435.0435.3835.0435.362,474
12/16/201434.4435.2434.4434.773,401
12/15/201434.7034.7834.6134.704,503
12/12/201435.3835.3835.0735.072,667
12/11/201435.5036.3535.5035.5316,925
12/10/201435.6235.6235.2135.214,917
12/9/201435.5735.6935.4135.648,863
12/8/201436.3336.3336.0436.106,725
12/5/201436.2436.5336.2436.532,743
12/4/201436.4636.5836.4636.481,785
12/3/201436.3536.5936.3536.404,091
12/2/201436.2136.3536.1836.254,163
12/1/201436.2136.2736.0436.093,205
11/28/201436.8536.8536.7836.842,060
11/26/201437.4137.6537.4037.56923
11/25/201437.4937.5437.2137.213,025
11/24/201437.5737.6637.5137.515,105
11/21/201437.2537.5037.2537.441,234
11/20/201436.3036.5736.3036.561,628
11/19/201436.3736.5536.2436.4510,677
11/18/201436.5036.5236.5036.521,142
11/17/201436.8036.8036.5736.654,743
11/14/201437.1337.3137.1337.293,532
11/13/201437.3337.3337.1337.333,128
11/12/201437.2237.2337.1937.2314,244
11/11/201437.1937.2037.1337.201,899
11/10/201437.5237.6337.3137.311,574
11/7/201436.8236.8836.8236.881,214
11/6/201437.1037.1137.1037.11861
11/5/201437.2037.2337.0337.081,848
11/4/201437.2237.4437.2237.4410,283
11/3/201436.9837.1536.9437.022,602
10/31/201436.5836.8636.5336.552,087
10/30/201436.2436.2436.2336.23254
10/29/201436.4636.4636.0136.147,959
10/28/201436.1336.4136.1336.311,681
10/27/201435.4335.7435.4335.649,872
10/24/201436.0736.0736.0236.02281
10/23/201435.8736.0935.8736.09709
10/22/201435.9635.9635.6335.761,669
10/21/201435.9936.0735.8835.891,551
10/20/201435.4535.7535.4535.75814
10/17/201435.6035.7735.4735.703,578
10/16/201434.7135.5134.7135.472,824
10/15/201435.3535.4334.7835.432,941
10/14/201435.5735.7135.3935.608,159
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!