$36.27 0.00 (%) PwrShr ETF FTII Shs Emerging Markets Infrastructure Portfolio - NYSEARCA

Sep. 30, 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
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
3/1/201244.8945.2044.8945.1320,519
2/29/201245.4045.4044.8744.9011,954
2/28/201244.8545.0944.8545.019,395
2/27/201244.3244.8044.2144.689,942
2/24/201244.7845.0644.7844.856,156
2/23/201244.6744.8244.3944.707,086
2/22/201244.8544.8544.6644.7421,353
2/21/201244.8345.0344.6644.725,910
2/17/201244.8044.8544.6544.745,157
2/16/201244.0544.5444.0044.547,567
2/15/201244.6844.6844.1944.194,934
2/14/201244.1244.1643.7543.983,873
2/13/201244.5244.7344.4444.653,767
2/10/201244.0644.1343.8643.9120,581
2/9/201244.9345.0144.6644.9620,068
2/8/201244.6144.9044.6144.8626,614
2/7/201243.8344.2443.8344.1952,115
2/6/201243.8544.1643.8044.105,861
2/3/201244.0144.5744.0144.467,549
2/2/201243.3643.8043.3643.6030,146
2/1/201242.8143.2342.7143.0511,125
1/31/201242.4342.4341.9742.116,281
1/30/201241.9442.2441.6042.2119,977
1/27/201242.7843.1042.7443.0116,831
1/26/201242.8043.1542.5142.609,162
1/25/201241.5742.4441.5342.447,432
1/24/201241.3841.9041.3641.883,715
1/23/201241.6442.0241.6441.9110,357
1/20/201241.3241.5941.2141.5924,892
1/19/201241.2041.5541.2041.4710,284
1/18/201240.1640.8540.1640.784,312
1/17/201239.8540.0639.7639.8426,167
1/13/201238.8139.0538.8139.043,560
1/12/201239.3339.4539.1239.455,242
1/11/201238.7439.0438.7438.989,066
1/10/201238.6638.9838.6638.812,606
1/9/201237.7037.8837.6037.873,805
1/6/201237.7037.7037.3437.346,057
1/5/201237.6638.0637.5837.968,332
1/4/201237.8538.1237.8138.0512,340
1/3/201237.9138.3137.9138.2718,148
12/30/201137.1337.2537.1037.1331,572
12/29/201136.8137.0636.7037.0530,863
12/28/201136.8536.8536.4836.5617,039
12/27/201137.2237.2937.0237.1820,448
12/23/201137.2337.5137.0537.3129,176
12/22/201136.8237.1836.6937.1220,787
12/21/201136.6436.7736.2536.7028,577
12/20/201136.0736.6836.0736.6573,889
12/19/201136.0536.0735.2435.3020,216
12/16/201136.1436.3135.9136.0915,235
12/15/201136.3436.3435.9235.9253,954
12/14/201136.4236.4435.9135.9318,880
12/13/201137.2837.5736.4736.5314,584
  • Showing 601-700 of 1,255 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center