PwrShr ETF FTII Shs Emerging Markets Infrastructure Portfolio $38.90

down -0.05


29/8/2014 03:21 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
11/10/201139.7039.8439.3239.5910,589
11/9/201140.0840.4039.4439.6618,827
11/8/201141.2541.9341.1241.8769,730
11/7/201141.2141.5140.8641.416,725
11/4/201140.9441.1840.5641.0889,977
11/3/201141.0141.4140.6041.389,420
11/2/201140.4140.6540.2140.6325,066
11/1/201139.2539.6738.8139.3613,645
10/31/201141.5541.5540.8140.8915,793
10/28/201141.9442.4641.8842.3013,471
10/27/201141.8043.0541.5842.89104,935
10/26/201139.7439.7839.0839.667,675
10/25/201139.0339.1038.5638.5627,095
10/24/201138.6339.7938.6339.5510,484
10/21/201137.6937.9637.6037.8918,201
10/20/201137.0637.1236.6436.947,014
10/19/201137.8838.0737.4937.5517,014
10/18/201137.4738.4437.0538.2735,150
10/17/201138.8738.9438.1038.2119,685
10/14/201139.0039.2238.8139.2216,787
10/13/201138.5738.8038.2038.6718,279
10/12/201137.9938.9037.9938.5547,308
10/11/201136.6437.1436.3137.0450,770
10/10/201135.7436.5635.7436.5418,301
10/7/201135.7135.7434.9135.1499,622
10/6/201133.9935.0233.9934.9911,300
10/5/201132.9933.8332.7233.8132,585
10/4/201132.1933.1531.8333.1427,037
10/3/201133.8833.9632.9132.9130,791
9/30/201135.0135.3334.3134.4522,896
9/29/201136.3636.3935.3335.7954,503
9/28/201136.1636.4035.2435.3145,860
9/27/201136.2736.9535.9836.1645,624
9/26/201134.4034.9733.8934.9057,073
9/23/201134.6035.1134.5035.0452,035
9/22/201135.1235.1633.8534.2735,308
9/21/201138.0838.2437.1137.1140,067
9/20/201138.4938.7538.1638.1621,358
9/19/201138.8539.0038.4938.9319,174
9/16/201140.6440.6440.2440.3611,151
9/15/201140.5140.6740.3040.628,784
9/14/201140.0940.7639.6840.4220,144
9/13/201140.5940.8040.4140.7016,134
9/12/201140.3240.7340.0040.7311,235
9/9/201142.0242.0240.9041.1436,581
9/8/201142.7643.1442.5142.5821,298
9/7/201142.7043.2942.7043.2513,338
9/6/201141.6642.4041.4542.3526,847
9/2/201143.5743.7243.2343.3727,927
9/1/201144.6645.1644.4944.496,388
8/31/201144.7145.1044.5344.8113,604
8/30/201143.6144.1243.4543.958,087
8/29/201143.2343.7043.1843.7020,369
8/26/201141.6542.5441.2742.549,411
8/25/201142.5242.7441.9041.9326,514
8/24/201142.6843.0842.3042.8111,025
8/23/201142.2343.1842.1143.1811,462
8/22/201142.5742.7741.7741.8417,876
8/19/201142.3343.1842.0442.12118,007
8/18/201143.6243.6243.1243.3812,170
8/17/201145.3845.7345.1245.2837,594
8/16/201144.9545.3844.6244.9555,367
8/15/201145.2145.6045.2145.6013,463
8/12/201144.1944.6043.8744.2621,466
8/11/201142.4744.3842.4143.9456,618
8/10/201143.2143.4241.9742.2247,528
8/9/201143.1044.2441.8544.2431,666
8/8/201143.7544.1041.4941.84111,075
8/5/201146.4546.4544.1545.5874,576
8/4/201147.9147.9145.9146.12105,487
8/3/201149.2450.1748.2349.1067,871
8/2/201150.2650.4349.2149.2133,874
8/1/201151.3751.3750.3650.8530,453
7/29/201150.5951.2450.5051.0336,805
7/28/201151.2051.5050.7650.9730,206
7/27/201152.0052.0051.0251.10115,047
7/26/201152.1852.2751.9651.99115,492
7/25/201151.9852.2951.9852.1127,744
7/22/201152.5152.6452.2752.556,880
7/21/201151.9852.6651.9652.5414,992
7/20/201152.1152.1151.8851.948,995
7/19/201151.5551.8551.4951.7412,294
7/18/201151.5551.6351.1551.3247,641
7/15/201152.4052.4052.0652.368,964
7/14/201152.9652.9652.1852.249,833
7/13/201152.2853.0852.2852.7315,294
7/12/201151.9752.2851.9351.9640,570
7/11/201153.2453.2452.3452.4329,464
7/8/201154.1154.1153.7254.0734,861
7/7/201154.5154.8254.4454.7062,555
7/6/201153.5053.8153.4853.7714,089
7/5/201154.0054.0353.8453.954,851
7/1/201153.2753.9453.1353.9513,116
6/30/201152.7053.1952.6853.1311,609
6/29/201151.9052.4751.7852.3219,810
6/28/201151.3251.8951.3251.8711,280
6/27/201150.9151.4650.8251.3623,507
6/24/201151.0551.3650.6550.729,619
6/23/201150.3650.9550.2250.9513,358
6/22/201151.3251.6551.0351.03443,656
Trading Center