$35.76 -0.14 (%) PwrShr ETF FTII Shs Emerging Markets Infrastructure Portfolio - NYSEARCA

Oct. 22, 2014 | 03:32 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXR historical data

Date Open High Low Close Volume
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
12/12/201137.2937.2936.6436.8515,970
12/9/201137.8338.2737.7138.1821,276
12/8/201138.2138.3737.3837.4212,774
12/7/201138.6939.0538.4138.9084,057
12/6/201138.6738.9738.5238.8229,345
12/5/201139.4039.5539.0139.2014,269
12/2/201139.2339.3238.7538.8918,233
12/1/201138.9739.3238.7938.8823,596
11/30/201138.1738.7738.1738.7717,211
11/29/201136.8437.0936.6036.6010,999
11/28/201136.7636.7936.4436.6026,242
11/25/201135.3135.6135.2435.277,363
11/23/201135.9535.9535.2835.369,768
11/22/201136.6636.9536.3536.5715,110
11/21/201136.8336.8335.9936.4311,418
11/18/201137.9438.1137.8037.8612,435
11/17/201138.8838.9237.7137.9162,618
11/16/201139.2039.4238.7638.7923,698
11/15/201140.0040.1339.5539.81147,910
11/14/201140.2140.2139.7839.999,820
11/11/201139.9640.5139.9640.368,110
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
  • Showing 701-800 of 1,255 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center