$36.02 -0.07 (%) PwrShr ETF FTII Shs Emerging Markets Infrastructure Portfolio - NYSEARCA

Oct. 24, 2014 | 03:38 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXR historical data

Date Open High Low Close Volume
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
8/28/201237.4437.5437.3537.376,564
8/27/201237.8237.8237.5337.548,865
8/24/201237.7238.0837.7238.0014,043
8/23/201238.3938.3938.0438.0413,770
8/22/201238.2438.5338.2238.514,129
8/21/201238.8239.0038.5838.587,707
8/20/201238.5138.6636.4238.6417,192
8/17/201238.5338.6538.4638.543,251
8/16/201238.2638.6338.2638.634,535
8/15/201238.1538.2238.0838.1511,370
8/14/201238.4838.5238.2538.318,239
8/13/201238.6238.7238.3038.4512,377
8/10/201238.5138.9638.4338.9520,756
8/9/201238.7038.8438.6238.7214,605
8/8/201238.4038.7938.3038.6630,353
8/7/201238.5438.8338.5438.7715,207
8/6/201238.2438.7038.2438.495,502
8/3/201237.9438.1937.9138.1536,684
8/2/201237.0937.3936.8237.0828,668
8/1/201237.7637.9437.3837.5210,749
7/31/201237.5037.9337.4937.5117,842
7/30/201237.6037.6037.3337.584,587
7/27/201237.2537.7937.0937.603,717
7/26/201236.6236.6936.3136.6939,147
7/25/201236.0536.1135.8335.8614,000
7/24/201236.0636.0635.6035.776,141
7/23/201235.9336.2535.8236.048,692
7/20/201237.0337.0636.8436.937,945
7/19/201237.4137.5637.4137.543,829
7/18/201236.9837.4236.9837.3911,500
7/17/201237.2537.4536.8137.3713,483
7/16/201237.0137.2537.0137.122,870
7/13/201237.0037.3837.0037.3510,152
7/12/201236.7937.0036.6636.865,375
7/11/201237.4137.4137.1337.133,467
7/10/201237.7237.7237.0337.032,557
7/9/201237.6037.6037.4337.5113,879
7/6/201237.9537.9537.6737.933,378
7/5/201238.5938.5938.3438.403,878
7/3/201238.3338.8238.3338.7512,518
7/2/201238.0738.1537.7737.8717,659
6/29/201237.5337.8737.5337.8113,413
6/28/201236.2836.3336.2136.331,330
6/27/201236.7637.0136.7636.8227,960
6/26/201236.6236.7736.3536.7113,123
6/25/201236.6036.6036.1836.3412,227
6/22/201237.6037.6036.8837.1918,888
6/21/201237.8537.8536.8836.888,750
6/20/201238.5138.6138.2438.255,357
6/19/201238.1238.6038.1238.3811,191
6/18/201237.6537.7937.4637.749,933
6/15/201237.4037.7637.3637.639,757
6/14/201237.0737.4936.8437.3512,313
6/13/201237.3237.4937.0937.0926,063
6/12/201237.3137.5436.9637.5414,114
6/11/201237.3137.3436.6936.6928,688
6/8/201236.7837.2836.7837.2813,254
6/7/201237.9938.1637.3537.5213,481
6/6/201236.7537.2636.6337.2610,676
6/5/201235.9436.2235.9136.2212,093
6/4/201236.0236.0835.6135.8922,248
  • Showing 501-600 of 1,256 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center