$32.52 +0.23 (%) PwrShr ETF FTII Shs Emerging Markets Infrastructure Portfolio - NYSE ARCA

Jan. 20, 2017 | 03:58 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
4/1/201437.1137.1137.0137.011,796
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
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
  • Showing 701-800 of 1,251 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center