$29.52 0.00 (%) PwrShr ETF FTII Shs Emerging Markets Infrastructure Portfolio - NYSEARCA

Sep. 1, 2015 | 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
11/11/201437.1937.2037.1337.201,899
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
10/13/201435.5235.7435.4335.4310,318
10/10/201435.4435.5434.8935.005,027
10/9/201435.8335.9035.7335.782,688
10/8/201435.7536.3835.6636.381,219
10/7/201435.9835.9935.8735.871,128
10/6/201436.3136.3436.1736.174,940
10/3/201435.7235.9135.7135.912,872
10/2/201435.4335.9235.4035.921,364
10/1/201436.1036.1035.6935.821,580
9/30/201436.2736.2736.2736.27603
9/29/201436.0536.2036.0036.092,245
9/26/201436.6536.6536.6236.63811
9/25/201436.7936.7936.7336.751,058
9/24/201436.9337.4336.9337.348,807
9/23/201437.0037.1536.7836.8334,048
9/22/201437.0137.1637.0037.002,180
9/19/201437.8037.8037.6737.67389
9/18/201438.2838.2838.0738.081,791
9/17/201438.1538.4237.9738.001,525
9/16/201438.0738.6838.0738.486,801
9/15/201438.1138.1138.0438.04446
9/12/201438.2638.3338.1738.252,085
9/11/201438.4638.6138.4538.501,334
9/10/201438.6038.6538.4938.4916,900
9/9/201438.9738.9738.7438.88945
9/8/201439.4439.4439.2539.251,957
9/5/201439.7539.7539.5439.601,178
9/4/201439.6939.7139.5339.532,584
9/3/201439.5039.6739.4939.531,637
9/2/201439.0239.1438.9938.992,058
8/29/201439.0239.0238.8538.907,572
8/28/201438.9339.0038.8938.957,098
8/27/201439.0939.4638.7239.3421,725
8/26/201439.4939.4939.3739.491,085
8/25/201439.3939.4939.3639.497,152
8/22/201439.1739.2939.1639.16678
8/21/201439.3639.3639.1739.1713,735
8/20/201439.4239.4239.3439.34889
8/19/201439.4639.6639.4539.481,700
8/18/201439.2639.4239.2339.242,258
8/15/201439.0139.2039.0039.201,241
8/14/201439.1739.1739.1639.16435
8/13/201439.2539.3039.1639.161,406
8/12/201439.0039.0939.0039.0917,186
8/11/201438.8239.0438.8238.941,636
8/8/201438.3738.8338.3638.832,444
8/7/201438.3338.4338.1638.165,811
8/6/201438.5338.5738.4438.4727,958
8/5/201438.6338.8138.5338.532,813
8/4/201438.8039.1938.7739.0226,495
8/1/201438.4938.4938.2438.453,148
7/31/201438.6338.7738.4138.4118,102
7/30/201439.1739.1738.7839.0216,843
7/29/201439.5239.6339.4539.4524,555
7/28/201439.5239.7739.4739.624,275
7/25/201439.3539.4539.3439.375,316
7/24/201439.1539.5639.1539.3539,537
7/23/201439.1539.4039.1539.3430,414
7/22/201438.8839.2338.8839.049,538
7/21/201438.3138.6138.3138.61602
7/18/201438.5338.5838.5338.56766
7/17/201438.5738.5738.3738.371,458
7/16/201438.9038.9638.7838.966,156
7/15/201438.5638.6838.5638.661,865
7/14/201438.7538.9138.6938.741,194
7/11/201438.2038.4038.2038.401,639
7/10/201438.0738.4738.0438.30743
7/9/201438.4638.6738.4638.672,023
7/8/201438.5038.5038.3838.384,073
7/7/201438.5038.6038.4338.473,881
7/3/201438.1838.4138.1838.41546
7/2/201437.8737.8737.8337.83599
7/1/201437.7037.8937.7037.801,194
6/30/201437.4537.6937.4537.462,990
6/27/201437.4937.5737.4637.573,049
6/26/201437.5237.5737.5237.571,722
6/25/201437.4437.6337.4437.631,376
6/24/201437.7037.7037.4437.44526
6/20/201437.5737.6937.5237.612,636
  • Showing 201-300 of 1,253 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
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!