$30.56 +0.10 (%) PwrShr ETF FTII Shs Emerging Markets Infrastructure Portfolio - NYSE ARCA

May. 2, 2016 | 01:25 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
4/29/201437.0737.0737.0737.07301
4/28/201436.9237.0536.7736.998,474
4/25/201436.9737.0536.9237.001,429
4/24/201437.4437.4837.4337.437,356
4/23/201437.2337.3137.2337.272,964
4/22/201437.6437.6637.6237.621,538
4/21/201437.5737.6237.5737.621,704
4/17/201437.8438.0737.8438.071,708
4/16/201437.5337.7737.4937.654,493
4/15/201437.0337.1437.0337.142,603
4/14/201437.7537.7937.6837.68893
4/11/201437.6337.7037.5537.611,122
4/10/201438.0838.0838.0838.08625
4/9/201438.2338.2338.0738.07505
4/8/201438.0038.0237.8738.022,786
4/7/201437.7237.7237.6037.60721
4/4/201437.9338.2737.6137.616,520
4/3/201437.5937.5937.3937.533,148
4/2/201437.3937.5137.3937.461,411
4/1/201437.1137.1137.0137.011,796
3/31/201436.9837.0736.8236.829,478
3/28/201436.6236.9236.6236.923,953
3/27/201436.2736.3836.1936.192,197
3/26/201436.3636.3836.3336.373,145
3/25/201436.2436.2736.0936.273,343
3/24/201435.9336.0135.6935.906,452
3/21/201435.7735.8935.7735.781,104
3/20/201435.2535.3335.2535.332,046
3/19/201435.5235.5835.5135.555,123
3/18/201435.4735.8135.4735.746,855
3/17/201435.4435.4635.2035.433,368
3/14/201434.6635.0334.6534.9514,289
3/13/201435.1835.1834.4334.5414,791
3/12/201434.9035.2234.9035.132,893
3/11/201435.6135.6735.3535.351,520
3/10/201435.9235.9235.6435.759,184
3/7/201436.1936.1935.9936.055,942
3/6/201436.3336.6336.2136.5245,356
3/5/201435.9036.1835.8836.0624,829
3/4/201436.0636.1635.9436.0911,663
3/3/201435.5435.5435.2335.3813,054
2/28/201436.1436.3835.9935.992,435
2/27/201435.9536.4035.8536.162,755
2/26/201435.8635.8635.6835.683,743
2/25/201436.2336.2335.7735.9013,585
2/24/201436.3736.6936.3736.384,074
2/21/201436.3736.4636.3736.464,206
2/20/201436.1936.3536.1936.353,432
2/19/201436.3336.5436.1836.182,032
2/18/201436.5136.5836.3336.3318,668
2/14/201436.5136.8136.5136.816,203
2/13/201435.6836.4035.6736.3216,217
2/12/201436.5336.5836.2336.2814,330
2/11/201435.9936.3035.9936.257,509
2/10/201435.8935.8935.5735.772,173
2/7/201435.7135.9135.7135.875,197
2/6/201435.4535.6635.2335.583,039
2/5/201435.0535.1135.0535.051,049
2/4/201434.8635.0934.8635.065,022
2/3/201434.7935.5534.2834.2911,555
1/31/201435.0235.4535.0235.399,210
1/30/201435.3835.4935.2835.408,896
1/29/201434.9235.3934.9235.0348,908
1/28/201435.5435.7535.3835.6910,744
1/27/201435.4935.4935.0435.3815,798
1/24/201435.9636.1635.4835.487,174
1/23/201436.7136.7136.1436.304,860
1/22/201436.9336.9736.9336.962,010
1/21/201436.9037.0036.4436.598,815
1/17/201437.0637.0636.8036.868,650
1/16/201436.9136.9636.8736.902,525
1/15/201437.1737.3537.0837.1448,590
1/14/201436.6937.0836.6336.873,492
1/13/201436.8936.9036.4636.482,241
1/10/201436.6636.9436.6636.914,299
1/9/201436.3936.6036.1936.4316,179
1/8/201436.7636.8036.6236.662,115
1/7/201436.7536.7836.6936.691,559
1/6/201436.9236.9236.5436.549,614
1/3/201437.3437.3437.0237.1412,099
1/2/201437.3837.7037.1337.239,808
12/31/201338.0238.3337.9238.148,160
12/30/201337.9238.0837.7537.9744,207
12/27/201337.7337.8537.7137.8511,102
12/26/201337.6137.8037.4137.454,604
12/24/201337.4937.8837.4937.634,463
12/23/201337.4937.6337.3037.4015,310
12/20/201337.3137.4437.2937.299,609
12/19/201337.5237.9337.4037.6613,935
12/18/201337.7538.2137.7438.0317,876
12/17/201337.1737.8037.1237.478,353
12/16/201337.5937.7537.4037.619,165
12/13/201337.6937.6937.4237.549,208
12/12/201337.3437.7037.3137.449,638
12/11/201338.0338.0337.4437.449,877
12/10/201338.0638.3238.0038.249,652
12/9/201338.4238.6438.3238.3215,166
12/6/201338.2638.7437.9438.3715,697
12/5/201338.1438.1937.9637.963,879
12/4/201338.1538.2737.8038.137,726
  • Showing 501-600 of 1,253 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center