$28.27 0.00 (%) PwrShr ETF FTII Shs Emerging Markets Infrastructure Portfolio -

May. 26, 2016 | 04:00 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
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
11/17/201436.8036.8036.5736.654,743
11/14/201437.1337.3137.1337.293,532
11/13/201437.3337.3337.1337.333,128
11/12/201437.2237.2337.1937.2314,244
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
  • Showing 301-400 of 1,252 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center