$37.00 0.00 (%) PwrShr ETF FTII Shs Emerging Markets Infrastructure Portfolio - NYSEARCA

Sep. 22, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXR historical data

Date Open High Low Close Volume
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
6/1/201236.1836.3736.0836.0913,116
5/31/201236.9737.2436.7437.1720,281
5/30/201237.3337.3637.1237.259,112
5/29/201237.7938.0137.6237.839,253
5/25/201236.9636.9636.6136.798,436
5/24/201237.2137.2136.5136.7510,990
5/23/201236.8837.1836.3037.1870,467
5/22/201237.6437.8937.1837.188,760
5/21/201236.7037.3136.6537.3117,822
5/18/201236.8836.8836.3336.4217,789
5/17/201237.3237.3336.7736.8132,767
5/16/201237.7337.9137.2937.3520,168
5/15/201238.2638.2737.7637.796,937
5/14/201238.7538.7538.4438.448,948
5/11/201239.3839.8039.3439.3810,536
5/10/201240.1440.1439.8139.8513,065
5/9/201239.9040.0239.4639.8729,052
5/8/201240.5540.6440.1240.6310,552
5/7/201241.1041.3341.0941.245,963
5/4/201241.6141.6141.2141.285,386
5/3/201242.2642.3841.8441.874,904
5/2/201242.3742.4642.0742.358,254
5/1/201242.5342.9942.5342.686,921
4/30/201242.5742.5742.1542.2710,329
  • Showing 501-600 of 1,255 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center