PwrShr ETF FTII Shs Emerging Markets Infrastructure Portfolio $38.90

down -0.05


29/8/2014 03:21 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
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
3/21/201341.2041.3141.0541.1511,361
3/20/201341.4941.6041.4041.514,284
3/19/201341.4041.4040.8841.0114,650
3/18/201341.1841.6241.1841.376,826
3/15/201342.0542.0541.7941.9113,844
3/14/201342.2942.3642.2042.2619,671
3/13/201342.5842.6242.2242.224,741
3/12/201343.0843.1542.7642.7661,450
3/11/201343.1743.3443.1743.302,249
3/8/201343.3043.5943.3043.595,518
3/7/201343.3043.5243.2943.4130,965
3/6/201342.9943.2142.9943.163,600
3/5/201342.7743.0142.7742.872,604
3/4/201342.4542.4542.2442.431,153
3/1/201342.6742.9242.6742.921,657
2/28/201342.8443.0142.6942.7947,536
2/27/201341.9042.6041.9042.5111,278
2/26/201341.8542.0141.6541.8666,388
2/25/201342.5842.6341.6141.6332,239
2/22/201342.5942.5942.3042.444,604
2/21/201342.4842.4841.9242.0933,205
2/20/201343.3543.3542.7442.7818,544
2/19/201343.3643.5543.3643.4923,823
2/15/201343.8043.8643.6043.748,950
2/14/201343.5943.8943.5943.838,829
2/13/201343.5143.6343.4643.5321,553
2/12/201343.1643.4543.1643.264,726
2/11/201343.3243.3243.0843.185,051
2/8/201343.1443.3243.0743.247,507
2/7/201343.6343.6342.9243.018,721
2/6/201343.3643.5943.3643.548,982
2/5/201343.9343.9343.6343.7515,193
2/4/201343.6943.6943.3643.4012,731
2/1/201344.1944.3944.1044.363,855
1/31/201343.7943.9143.7943.838,147
1/30/201343.9544.0343.8543.929,153
1/29/201343.6644.0143.6643.994,330
1/28/201343.6643.6643.2843.446,288
1/25/201343.6943.7343.5243.6316,863
Trading Center