PwrShr ETF FTII Shs Emerging Markets Infrastructure Portfolio $38.49

down -0.53


31/7/2014 02:57 PM  |  NYSEARCA : PXR
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXR historical data

Date Open High Low Close Volume
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
8/12/201338.0738.1037.9637.972,970
8/9/201337.3137.6137.2837.425,031
8/8/201336.7437.0036.7436.981,510
8/7/201336.3336.5036.3336.412,995
8/6/201336.7436.7636.5436.575,772
8/5/201337.0037.0036.8836.903,306
8/2/201336.9637.3136.9637.162,676
8/1/201336.7837.0536.7237.0515,137
7/31/201336.1636.3536.0336.274,900
7/30/201336.7036.7036.3836.4310,572
7/29/201336.7336.8136.6436.655,642
7/26/201337.1637.3337.0137.334,428
7/25/201337.1037.3337.1037.331,920
7/24/201337.3637.4736.9337.057,829
7/23/201337.2737.4437.2737.388,231
7/22/201336.8036.8936.7936.843,542
7/19/201336.6136.6936.5536.6114,616
7/18/201336.7536.7536.5636.6651,940
7/17/201336.8637.0336.7637.025,445
7/16/201336.6736.7436.4636.735,964
7/15/201336.4236.6536.4136.594,871
7/12/201336.0136.4435.9536.147,582
7/11/201335.9436.2735.8636.2726,561
7/10/201334.8334.9634.6734.677,843
7/9/201334.8334.8734.1534.755,259
7/8/201334.8134.8134.6634.663,965
7/5/201334.3635.2234.3634.734,198
7/3/201334.8135.2134.7435.149,301
7/2/201335.7035.8435.0735.243,613
7/1/201335.9436.4535.7935.7910,540
6/28/201335.4035.7735.3935.673,096
6/27/201335.5935.7335.5335.7211,168
6/26/201335.3335.5235.1435.3916,449
6/25/201334.7335.0134.7334.955,215
6/24/201334.6034.8134.2034.656,306
6/21/201335.3435.5434.8035.5010,060
6/20/201335.9535.9534.8634.927,196
6/19/201337.1137.2336.9136.916,556
6/18/201337.0737.4237.0537.373,973
6/17/201337.3437.4537.0937.1438,852
6/14/201337.1437.1836.8237.022,636
6/13/201336.6437.3836.5237.3311,739
6/12/201336.9437.0036.3636.363,870
6/11/201336.8136.9836.5836.7010,160
6/10/201337.5737.7037.5637.584,713
6/7/201338.0938.2537.9237.935,820
6/6/201337.7838.1437.7238.093,715
6/5/201338.1738.1737.9637.984,143
6/4/201338.8938.9038.5238.612,304
6/3/201338.6238.9338.5338.8625,704
5/31/201339.1339.1338.7338.732,979
5/30/201339.4239.6739.4039.404,575
5/29/201339.7039.7039.4339.522,445
5/28/201340.1340.1339.7839.791,991
5/24/201339.5939.7639.5939.713,784
5/23/201339.5840.0639.5840.039,283
5/22/201340.9041.1540.3540.356,676
5/21/201340.8040.9440.6240.763,931
5/20/201340.5740.6840.5740.647,931
5/17/201340.6940.6940.6640.661,606
Trading Center