PwrShr ETF FTII Shs Emerging Markets Infrastructure Portfolio $39.77

up +0.40


28/7/2014 03:13 PM  |  NYSEARCA : PXR
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXR historical data

Date Open High Low Close Volume
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
4/27/201242.6942.6942.3142.4910,673
4/26/201242.2442.6142.2042.5517,400
4/25/201242.3442.3742.1642.293,050
4/24/201241.9742.1641.9541.9721,127
4/23/201241.8441.8641.4941.8115,032
4/20/201242.7942.8842.6442.6611,300
4/19/201242.3242.5042.0542.3815,994
4/18/201242.3442.5842.3142.418,949
4/17/201242.3842.7842.3042.5513,125
4/16/201242.5442.5441.9042.129,612
4/13/201242.7842.7842.3242.4011,189
4/12/201242.3043.0042.3042.9317,818
4/11/201241.8741.9841.6441.6912,114
4/10/201242.0242.0241.1241.2316,909
4/9/201242.2642.4342.1042.2216,754
4/5/201242.5343.0042.5342.8221,133
4/4/201242.7442.7442.5142.5218,562
4/3/201243.6543.7143.1243.396,361
4/2/201242.9043.7142.9043.5611,721
3/30/201243.1143.1142.6642.887,944
3/29/201242.1942.6242.0442.592,507
3/28/201242.7942.7942.5142.683,715
3/27/201243.5043.5243.2843.2815,564
3/26/201243.0443.3443.0443.315,217
3/23/201242.6142.9342.4542.872,986
3/22/201242.5742.6042.3442.489,072
3/21/201243.1143.2242.9743.1513,273
3/20/201243.0343.3443.0343.259,600
3/19/201243.9244.2743.9244.1312,936
3/16/201244.1744.2944.0444.2151,035
3/15/201243.9044.2943.9044.235,575
3/14/201244.2244.3943.9143.9617,117
3/13/201243.7644.5143.7644.4612,163
3/12/201243.7243.7943.4343.6280,092
3/9/201244.0844.2243.9944.014,390
3/8/201243.6544.0543.6344.058,196
3/7/201242.9843.1242.6943.1223,842
3/6/201242.9842.9842.4042.6121,210
3/5/201244.6344.6344.1644.3021,583
3/2/201245.0045.0844.8845.0811,011
Trading Center