$31.45 0.00 (%) PwrShr ETF FTII Shs Emerging Markets Infrastructure Portfolio - NYSE ARCA

Aug. 29, 2016 | 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
11/11/201529.9530.1229.9529.9610,202
11/10/201529.9630.0829.8430.082,372
11/9/201530.5830.5830.0230.142,653
11/6/201530.6230.8930.5830.8315,702
11/5/201531.5731.5731.0231.472,453
11/4/201531.4331.4331.1331.212,465
11/3/201530.8731.4330.8731.4314,607
10/30/201530.6030.7230.5830.681,490
10/29/201530.7330.8630.6030.643,962
10/28/201530.8030.8830.8030.832,832
10/27/201531.2931.4131.1931.277,684
10/26/201531.7031.7531.6531.652,491
10/23/201532.0032.1032.0032.001,853
10/22/201531.5131.8331.5131.8326,877
10/21/201531.2631.2931.0531.051,904
10/20/201531.6231.7431.5831.652,287
10/19/201531.6331.7031.6331.70295
10/16/201532.1032.2332.1032.221,048
10/15/201532.0832.0832.0832.08668
10/14/201531.6731.7731.6731.671,039
10/13/201531.6531.6931.3531.365,168
10/12/201531.9732.1231.9631.963,871
10/9/201532.0032.0031.7731.812,865
10/8/201531.1831.1931.1831.191,305
10/7/201531.3231.5031.1631.491,191
10/6/201530.5930.8030.5130.511,680
10/5/201530.5730.7530.5730.703,081
10/2/201529.2329.6429.2329.641,115
10/1/201529.0929.4229.0929.22491
9/30/201529.1329.1328.8329.127,207
9/29/201528.4728.4728.4528.451,720
9/28/201528.5228.5328.2228.222,032
9/25/201529.2429.2429.1729.17430
9/24/201529.3529.3529.3529.35331
9/23/201529.5429.5529.3229.391,364
9/22/201529.8929.8929.8829.88539
9/21/201530.7630.7630.5630.664,009
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
  • Showing 201-300 of 1,252 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center