$32.52 +0.23 (%) PwrShr ETF FTII Shs Emerging Markets Infrastructure Portfolio - NYSE ARCA

Jan. 20, 2017 | 03:58 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
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
6/19/201537.2137.2137.2137.21402
6/18/201538.0638.0637.9937.99742
  • Showing 301-400 of 1,251 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center