$27.88 -1.74 (%) PwrShr ETF FTII Shs Emerging Markets Infrastructure Portfolio - NYSE ARCA

Jun. 24, 2016 | 02:00 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
4/16/201540.3540.8440.3540.471,340
4/15/201539.9140.1439.7139.891,800
4/14/201540.0140.0139.9639.961,087
4/13/201540.1240.3640.1240.263,257
4/10/201539.8139.9939.8039.80592
4/9/201539.8840.1339.8840.0611,725
4/8/201539.5339.8239.5339.802,248
4/7/201537.9037.9037.9037.90417
4/6/201537.5038.0837.5038.084,443
4/2/201537.1037.1037.1037.10532
4/1/201536.5336.7536.4436.646,053
3/31/201536.1036.1936.1036.19325
3/30/201536.1736.6536.1736.521,888
3/27/201535.1035.1234.8834.931,570
3/26/201534.9234.9234.9234.92393
3/25/201535.0335.1635.0335.132,199
3/24/201535.4435.6535.4035.461,049
3/23/201535.5335.6835.5135.683,061
3/20/201534.9735.4334.9735.432,968
3/19/201535.0035.1134.8834.88673
3/18/201534.4634.6734.4634.676,510
3/17/201534.4334.5134.3634.512,179
3/16/201534.2934.2934.2834.28583
3/13/201534.3834.3834.0834.1511,461
3/11/201534.3634.4034.3034.332,143
3/10/201534.4234.4234.4234.42305
3/9/201534.9034.9034.9034.90235
3/6/201535.0435.3434.8934.891,489
3/5/201535.5535.6035.3635.361,404
3/4/201536.1136.1135.6235.673,938
3/3/201536.0636.2836.0636.062,890
3/2/201536.3236.6736.3236.676,545
2/27/201536.5236.7536.5236.751,712
2/26/201536.5636.7436.4736.472,143
2/25/201536.2736.3936.2736.391,222
2/24/201536.3236.7036.1536.481,791
2/23/201536.3836.3836.3836.380
2/20/201536.0636.3836.0036.381,324
2/19/201536.3036.3636.0736.081,989
2/18/201536.2836.3636.0136.114,320
2/17/201536.2536.2536.0236.09729
2/13/201535.8936.3635.8936.341,558
2/12/201535.5135.9835.5135.986,060
2/11/201535.2035.2034.8735.111,248
2/10/201535.2335.4635.1735.2914,349
2/9/201535.4635.5635.3235.322,806
2/6/201535.6735.6735.3235.329,697
2/5/201536.0436.0435.8635.862,290
2/4/201536.0336.2835.8036.111,861
2/3/201535.9136.2535.9136.172,070
2/2/201535.2635.5235.2635.52555
1/30/201535.4935.5235.2235.404,436
1/29/201535.7035.9735.4935.971,592
1/28/201535.9136.1535.8636.151,364
1/27/201536.3036.5136.1536.454,053
1/26/201536.4236.7636.4236.654,560
1/23/201536.8836.8836.4436.722,734
1/22/201536.6636.9036.6136.812,539
1/21/201535.9536.4235.9536.152,458
1/20/201535.7635.9035.5735.694,597
1/16/201535.6336.1735.6136.014,043
1/15/201536.1036.1035.7235.723,034
1/14/201535.5435.8835.5435.821,070
1/13/201536.7036.7736.0636.1827,876
1/12/201536.4036.4036.0236.023,412
1/9/201536.5436.5936.2736.3722,756
1/8/201536.3236.7036.3236.571,844
1/6/201535.6735.6735.4935.49631
1/5/201535.5835.6935.4635.552,305
1/2/201536.0536.0535.8235.821,709
12/31/201436.0236.2635.9335.969,803
12/30/201435.9836.0535.9335.944,104
12/29/201436.0136.1535.9835.984,617
12/26/201435.9836.1735.9836.174,228
12/24/201435.4235.7935.4135.783,147
12/23/201435.6335.8635.6335.673,693
12/22/201435.9836.0635.9035.946,622
12/19/201435.6936.0735.5936.015,543
12/18/201435.8335.9835.7735.892,017
12/17/201435.0435.3835.0435.362,474
12/16/201434.4435.2434.4434.773,401
12/15/201434.7034.7834.6134.704,503
12/12/201435.3835.3835.0735.072,667
12/11/201435.5036.3535.5035.5316,925
12/10/201435.6235.6235.2135.214,917
12/9/201435.5735.6935.4135.648,863
12/8/201436.3336.3336.0436.106,725
12/5/201436.2436.5336.2436.532,743
12/4/201436.4636.5836.4636.481,785
12/3/201436.3536.5936.3536.404,091
12/2/201436.2136.3536.1836.254,163
12/1/201436.2136.2736.0436.093,205
11/28/201436.8536.8536.7836.842,060
11/26/201437.4137.6537.4037.56923
11/25/201437.4937.5437.2137.213,025
11/24/201437.5737.6637.5137.515,105
11/21/201437.2537.5037.2537.441,234
11/20/201436.3036.5736.3036.561,628
11/19/201436.3736.5536.2436.4510,677
11/18/201436.5036.5236.5036.521,142
  • Showing 301-400 of 1,252 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center