$28.23 0.00 (%) PwrShr ETF FTII Shs Emerging Markets Infrastructure Portfolio - NYSE ARCA

Jun. 28, 2016 | 04:00 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
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
12/3/201338.0838.3437.4538.155,569
12/2/201338.2138.6037.7337.738,670
11/29/201338.3838.5638.3838.524,265
11/27/201338.0138.2038.0138.086,885
11/26/201337.7438.0037.7037.76207,462
11/25/201338.0338.3237.8337.855,432
11/22/201337.7838.0737.7838.0711,675
11/21/201337.8438.4837.8437.963,075
11/20/201338.3838.6038.2738.2946,749
11/19/201338.4738.6938.4638.475,741
11/18/201338.6038.8238.4138.6389,218
11/15/201337.9838.4837.9838.435,443
11/14/201337.3837.8737.3837.852,405
11/13/201337.0637.2337.0537.233,270
11/12/201337.5537.5537.2237.322,158
11/11/201337.7937.7937.5737.623,030
11/8/201337.3737.5637.3737.561,198
11/7/201338.0038.0437.7537.762,655
11/6/201338.1538.3738.1538.2520,103
11/5/201338.0838.2338.0338.031,907
11/4/201338.2538.5638.2538.542,177
11/1/201338.2338.2438.1338.24739
10/31/201338.3938.6338.2638.263,541
10/30/201338.7438.7438.3138.311,969
10/29/201338.7138.7138.6038.611,424
10/28/201338.6138.7938.6138.692,360
10/25/201338.6038.7738.5738.775,101
10/24/201338.7038.8238.7038.742,864
10/23/201338.6738.7438.5938.603,099
10/22/201339.2439.3539.1239.314,290
10/21/201339.1039.1038.7538.775,848
10/18/201338.9838.9838.8338.951,938
10/17/201338.4938.9238.4938.922,430
10/16/201338.7238.7738.7138.772,400
10/15/201338.7838.7838.4838.482,630
10/14/201338.1638.7738.1638.752,480
10/11/201338.3738.5238.3738.526,054
10/10/201338.1338.4938.1138.396,046
10/9/201337.5737.6037.3237.586,574
10/8/201337.5637.5637.3337.366,992
10/7/201337.7737.9737.7637.775,944
10/4/201337.6937.9737.6937.961,273
10/3/201337.6437.6437.4037.611,165
10/2/201337.4237.8037.4237.8049,200
10/1/201337.4637.6637.3437.6620,538
9/30/201337.1437.1437.1337.13841
9/27/201337.5837.5837.3537.463,996
9/26/201337.9238.0637.7237.873,116
9/25/201337.8338.0737.8237.8612,584
9/24/201338.2438.3938.1138.11195,916
9/23/201338.5338.6638.5338.613,522
9/20/201338.7638.7638.4038.401,594
9/19/201339.3539.5339.2039.532,688
9/18/201338.2039.5538.0339.5513,012
9/17/201338.3338.5238.3338.353,985
9/16/201338.8038.8238.5538.566,339
9/13/201338.1738.2138.0438.13133,740
9/12/201338.5538.5538.2638.26670
  • Showing 601-700 of 1,252 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center