$36.02 -0.07 (%) PwrShr ETF FTII Shs Emerging Markets Infrastructure Portfolio - NYSEARCA

Oct. 24, 2014 | 03:38 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXR historical data

Date Open High Low Close Volume
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
5/16/201340.7440.9240.6640.664,786
5/15/201340.9941.1240.8941.062,992
5/14/201341.0841.2341.0441.087,741
5/13/201341.5741.5741.2541.304,813
5/10/201341.7141.7641.4941.7648,014
5/9/201341.8842.0641.5941.756,838
5/8/201341.9942.0741.9541.954,677
5/7/201341.5941.7741.5141.698,547
5/6/201341.1741.3741.1741.328,146
5/3/201340.9141.2340.7541.098,504
5/2/201340.4340.6840.4340.657,165
5/1/201340.6540.7940.3040.322,420
4/30/201340.5440.8240.4640.826,565
4/29/201340.4740.6640.3740.579,225
4/26/201340.5440.5940.3740.452,624
4/25/201340.5340.9040.5240.812,810
4/24/201340.2840.5540.2840.553,202
4/23/201340.1640.4040.1640.255,718
4/22/201340.0740.1439.8540.103,554
4/19/201340.1040.2139.9840.087,754
4/18/201339.7439.7639.5039.717,148
4/17/201339.6939.8839.3439.582,848
4/16/201340.0840.3339.8440.3312,650
4/15/201340.2040.3739.4039.408,077
4/12/201341.0941.0940.7540.956,705
4/11/201341.2141.3541.2041.218,009
4/10/201341.0741.4241.0741.165,903
4/9/201340.7441.0140.7441.011,404
4/8/201340.2340.3940.1540.334,870
4/5/201339.7740.4039.7140.396,219
4/4/201340.3240.5040.1840.345,872
4/3/201340.6740.7340.2640.386,868
4/2/201340.9041.1040.9040.931,788
4/1/201341.1041.1040.8040.802,475
3/28/201341.0941.3341.0441.1911,648
3/27/201340.9241.3040.8741.255,977
3/26/201341.1141.2641.1141.2317,768
3/25/201341.1441.2240.7040.8117,119
3/22/201341.0441.2640.9941.1610,878
  • Showing 301-400 of 1,256 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center