$32.41 -0.09 (%) PwrShr ETF FTII Shs Emerging Markets Infrastructure Portfolio - NYSE ARCA

Jan. 17, 2017 | 03:18 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXR historical data

Date Open High Low Close Volume
3/31/201628.9629.0628.9629.06443
3/30/201628.9028.9028.8628.86441
3/29/201627.8328.3327.8328.221,988
3/28/201628.0828.0828.0828.08394
3/24/201627.6627.9627.6627.897,664
3/23/201628.7628.7628.7628.760
3/22/201628.7528.7628.7528.76494
3/21/201628.6028.6028.6028.60297
3/18/201628.5828.5828.5828.58230
3/17/201628.2128.5628.2128.561,115
3/16/201626.9726.9726.9726.97757
3/15/201627.1627.3727.1627.37535
3/14/201627.8327.8327.8327.83184
3/11/201627.2627.2627.2627.260
3/10/201626.9127.2626.9127.261,448
3/9/201627.4027.4427.3227.442,412
3/8/201627.4427.4427.4427.44376
3/7/201627.8327.8327.8327.83129
3/4/201627.3727.8027.3727.705,996
3/3/201626.5026.8226.5026.821,219
3/2/201626.1126.5226.1126.511,744
3/1/201625.1625.1625.1625.160
2/29/201625.3225.5025.1625.16732
2/26/201625.2025.4525.0025.022,290
2/25/201625.2225.2225.2225.22246
2/24/201625.1925.3924.8825.39713
2/23/201625.5325.5325.3125.322,640
2/22/201625.7225.8325.7125.8027,694
2/19/201625.2925.3825.2925.38407
2/18/201625.4925.4925.4925.49165
2/17/201625.3325.4725.3325.452,224
2/16/201624.6524.6824.5624.68637
2/12/201623.9224.1923.9124.112,461
2/11/201623.8323.8823.6823.813,739
2/10/201624.1024.4524.0424.041,524
2/9/201624.0524.0523.7623.905,031
2/8/201624.0524.1023.8224.101,850
2/5/201624.7124.7824.5724.57819
2/4/201624.9224.9724.7824.781,343
2/3/201624.1224.6823.9924.584,822
2/2/201624.1624.1824.0224.024,449
2/1/201624.5424.6924.5424.63541
1/29/201624.5624.8324.5624.836,344
1/28/201624.0524.0524.0524.05167
1/27/201624.2224.2223.9423.94382
1/26/201623.8524.1423.8524.141,284
1/25/201624.0924.0923.8623.861,032
1/22/201624.1224.3424.1224.343,614
1/21/201623.7023.7023.7023.70100
1/20/201623.3823.7323.2523.737,015
1/19/201624.2924.2924.0724.251,372
1/15/201623.5423.5423.5423.54191
1/14/201624.7224.7224.7224.72165
1/13/201624.7524.7624.2324.231,241
1/12/201624.9024.9924.8324.8512,025
1/11/201624.9224.9224.5524.762,883
1/8/201625.4525.4524.9525.032,731
1/7/201625.3925.3925.0625.092,368
1/6/201625.9226.0125.9226.011,683
1/5/201626.4026.4726.3826.472,153
1/4/201626.2926.4626.2926.39793
12/31/201527.1527.4127.1527.355,225
12/30/201527.3127.3627.3027.362,294
12/29/201527.4227.5527.4227.513,147
12/28/201527.2927.4527.2427.321,974
12/24/201527.8927.8927.5327.531,077
12/23/201527.5927.7627.5927.762,689
12/22/201527.0027.2127.0027.211,065
12/21/201526.9026.9026.8026.803,929
12/18/201526.9827.0026.7226.814,349
12/17/201527.1227.1226.9226.92426
12/16/201527.0627.2626.9127.261,756
12/15/201526.9927.0626.9826.983,370
12/14/201526.4226.5226.1626.521,356
12/11/201526.5626.5626.1126.113,684
12/10/201527.2027.2027.1227.14840
12/9/201527.8327.8327.2727.403,778
12/8/201527.7828.0227.7127.933,809
12/7/201528.5628.5628.3528.351,043
12/4/201528.5528.7728.5528.69914
12/3/201528.5728.5928.4828.502,280
12/2/201529.0129.1128.7228.804,406
12/1/201528.9729.0328.8728.872,847
11/30/201528.9328.9328.9328.930
11/27/201529.5129.5129.5129.510
11/25/201529.5229.6029.5129.513,803
11/24/201529.5029.9029.5029.693,378
11/23/201529.8730.0329.7529.851,808
11/20/201530.0230.3430.0230.053,457
11/19/201529.8229.9329.8229.931,194
11/18/201529.5829.5829.4529.45554
11/17/201529.4429.4429.4429.441,411
11/16/201529.4929.7129.4929.71400
11/13/201529.2329.2329.1229.121,233
11/12/201529.6929.7129.6629.66453
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
  • Showing 201-300 of 1,251 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center