$27.35 -0.53 (%) PwrShr ETF FTII Shs Emerging Markets Infrastructure Portfolio - NYSE ARCA

Jun. 27, 2016 | 02:03 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
11/18/201436.5036.5236.5036.521,142
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
10/21/201435.9936.0735.8835.891,551
10/20/201435.4535.7535.4535.75814
10/17/201435.6035.7735.4735.703,578
10/16/201434.7135.5134.7135.472,824
10/15/201435.3535.4334.7835.432,941
10/14/201435.5735.7135.3935.608,159
10/13/201435.5235.7435.4335.4310,318
10/10/201435.4435.5434.8935.005,027
10/9/201435.8335.9035.7335.782,688
10/8/201435.7536.3835.6636.381,219
10/7/201435.9835.9935.8735.871,128
10/6/201436.3136.3436.1736.174,940
10/3/201435.7235.9135.7135.912,872
10/2/201435.4335.9235.4035.921,364
10/1/201436.1036.1035.6935.821,580
9/30/201436.2736.2736.2736.27603
9/29/201436.0536.2036.0036.092,245
9/26/201436.6536.6536.6236.63811
9/25/201436.7936.7936.7336.751,058
9/24/201436.9337.4336.9337.348,807
9/23/201437.0037.1536.7836.8334,048
9/22/201437.0137.1637.0037.002,180
9/19/201437.8037.8037.6737.67389
9/18/201438.2838.2838.0738.081,791
9/17/201438.1538.4237.9738.001,525
9/16/201438.0738.6838.0738.486,801
9/15/201438.1138.1138.0438.04446
9/12/201438.2638.3338.1738.252,085
9/11/201438.4638.6138.4538.501,334
9/10/201438.6038.6538.4938.4916,900
9/9/201438.9738.9738.7438.88945
9/8/201439.4439.4439.2539.251,957
9/5/201439.7539.7539.5439.601,178
9/4/201439.6939.7139.5339.532,584
9/3/201439.5039.6739.4939.531,637
9/2/201439.0239.1438.9938.992,058
8/29/201439.0239.0238.8538.907,572
8/28/201438.9339.0038.8938.957,098
8/27/201439.0939.4638.7239.3421,725
8/26/201439.4939.4939.3739.491,085
8/25/201439.3939.4939.3639.497,152
8/22/201439.1739.2939.1639.16678
8/21/201439.3639.3639.1739.1713,735
8/20/201439.4239.4239.3439.34889
8/19/201439.4639.6639.4539.481,700
8/18/201439.2639.4239.2339.242,258
8/15/201439.0139.2039.0039.201,241
8/14/201439.1739.1739.1639.16435
8/13/201439.2539.3039.1639.161,406
8/12/201439.0039.0939.0039.0917,186
8/11/201438.8239.0438.8238.941,636
8/8/201438.3738.8338.3638.832,444
8/7/201438.3338.4338.1638.165,811
8/6/201438.5338.5738.4438.4727,958
8/5/201438.6338.8138.5338.532,813
8/4/201438.8039.1938.7739.0226,495
8/1/201438.4938.4938.2438.453,148
7/31/201438.6338.7738.4138.4118,102
7/30/201439.1739.1738.7839.0216,843
7/29/201439.5239.6339.4539.4524,555
7/28/201439.5239.7739.4739.624,275
7/25/201439.3539.4539.3439.375,316
7/24/201439.1539.5639.1539.3539,537
7/23/201439.1539.4039.1539.3430,414
7/22/201438.8839.2338.8839.049,538
7/21/201438.3138.6138.3138.61602
7/18/201438.5338.5838.5338.56766
7/17/201438.5738.5738.3738.371,458
7/16/201438.9038.9638.7838.966,156
7/15/201438.5638.6838.5638.661,865
7/14/201438.7538.9138.6938.741,194
7/11/201438.2038.4038.2038.401,639
7/10/201438.0738.4738.0438.30743
7/9/201438.4638.6738.4638.672,023
7/8/201438.5038.5038.3838.384,073
7/7/201438.5038.6038.4338.473,881
7/3/201438.1838.4138.1838.41546
7/2/201437.8737.8737.8337.83599
7/1/201437.7037.8937.7037.801,194
6/30/201437.4537.6937.4537.462,990
  • Showing 401-500 of 1,253 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center