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
1/24/201343.8044.0043.8043.865,228
1/23/201343.9043.9343.7543.8521,757
1/22/201343.8744.1243.8244.1122,117
1/18/201344.0544.2844.0344.2187,273
1/17/201343.9444.1643.9444.0518,870
1/16/201343.9044.0343.8743.992,921
1/15/201344.0144.1744.0144.172,272
1/14/201344.3544.3544.2144.303,650
1/11/201344.2044.2544.0244.1856,458
1/10/201344.6144.7844.5244.7412,327
1/9/201344.0544.2944.0544.254,147
1/8/201344.0644.1843.8243.897,164
1/7/201344.3044.4844.2944.4826,254
1/4/201344.0044.3343.9944.3310,629
1/3/201344.0644.3844.0344.067,014
1/2/201343.9644.2443.9644.228,333
12/31/201242.5243.2242.4643.217,107
12/28/201242.5142.6542.5042.507,611
12/27/201242.8242.8442.4142.802,322
12/26/201242.7742.7742.4842.574,426
12/24/201243.9043.9042.1142.191,900
12/21/201242.3442.3542.1042.164,395
12/20/201242.9243.1642.8343.151,972
12/19/201243.1743.2642.9942.9923,594
12/18/201242.7843.0442.6642.9710,385
12/17/201242.4742.5842.4142.537,062
12/14/201242.2742.3642.1342.243,077
12/13/201241.9942.1441.7441.798,292
12/12/201241.9742.2341.8541.9925,170
12/11/201241.7641.9041.7141.773,918
12/10/201241.4841.7841.4641.694,755
12/7/201241.1841.5041.0341.4511,658
12/6/201241.0041.2140.9841.165,605
12/5/201240.8541.1640.8540.981,315
12/4/201240.3940.5540.3940.516,524
12/3/201240.3740.4040.2040.221,514
11/30/201240.2340.2340.1540.172,479
11/29/201239.9140.1339.8740.055,232
11/28/201239.3039.7639.2439.763,256
11/27/201239.8639.8639.5539.551,214
11/26/201239.8639.9339.8139.862,633
11/23/201239.8840.2639.8840.1312,324
11/21/201239.3939.4939.2439.3917,732
11/20/201239.3139.6239.2839.493,391
11/19/201239.4539.7739.3039.6558,043
11/16/201238.8538.9538.8338.853,302
11/15/201239.1039.2138.9339.0112,427
11/14/201239.7339.7338.8938.9812,748
11/13/201239.4539.8539.4539.489,202
11/12/201240.0540.1340.0040.073,427
11/9/201240.2340.4840.1940.215,015
11/8/201240.2140.3940.0940.17105,083
11/7/201240.6240.6540.3040.4590,219
11/6/201240.7041.1140.7041.0710,912
11/5/201240.5040.6940.4940.694,374
11/2/201240.6040.6040.3040.4444,615
11/1/201240.3240.7240.3240.725,597
10/31/201240.0140.1039.7439.809,563
10/26/201239.5639.7339.5639.701,000
10/25/201239.8840.0339.8440.031,188
10/24/201239.9940.0039.8039.8614,256
10/23/201239.6539.7639.4839.653,654
10/22/201240.4340.5140.2140.211,387
10/19/201240.2940.3140.0640.063,508
10/18/201240.5740.8540.5740.851,558
10/17/201240.3340.7140.3340.683,231
10/16/201239.9040.2439.9040.173,487
10/15/201239.5539.7939.4339.684,299
10/12/201239.3339.5539.2939.366,875
10/11/201239.3739.5439.3539.374,379
10/10/201239.2339.2338.9639.1114,223
10/9/201239.4439.4439.0539.093,881
10/8/201239.1539.4839.1539.3716,612
10/5/201239.9740.0139.6239.6318,765
10/4/201239.2739.6239.2739.579,848
10/3/201239.1739.3239.0239.163,479
10/2/201239.6039.6039.2639.262,390
10/1/201239.2639.6539.2139.4623,786
9/28/201239.2139.2939.0539.145,661
9/27/201239.2539.4639.1539.375,503
9/26/201238.5738.9238.5138.731,801
9/25/201239.7439.9039.1839.1811,540
9/24/201239.6039.7939.5339.7418,194
9/21/201240.0640.1839.8039.805,902
9/20/201240.0040.1639.9340.134,244
9/19/201240.5740.7140.5240.608,274
9/18/201240.3340.4340.3240.382,034
9/17/201240.6640.7840.5140.524,799
9/14/201240.5741.2340.5740.7123,455
9/13/201238.9440.1338.8939.9511,030
9/12/201239.1539.1838.9339.077,333
9/11/201238.5438.9738.5438.914,105
9/10/201238.6538.8638.5638.5716,513
9/7/201238.2538.6538.2538.6110,574
9/6/201237.0337.5737.0337.5621,855
9/5/201236.6536.7336.5336.6410,041
9/4/201236.7636.9136.6236.7216,411
8/31/201236.8537.0236.8036.954,699
8/30/201236.5836.6036.3936.418,752
8/29/201237.0137.1636.7936.918,138
Trading Center