PowerShares Emerg Mks Infrastructure $37.62

down 0.00


22/4/2014 06:40 PM  |  NYSEARCA : PXR
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXR historical data

Date Open High Low Close Volume
2/10/201151.0751.2550.5451.1047,970
2/9/201152.0652.0751.3951.6356,408
2/8/201152.3952.3952.0252.3432,384
2/7/201152.3952.4852.1952.3921,945
2/4/201152.4852.5051.8952.3321,862
2/3/201152.5452.5451.9552.1776,599
2/2/201152.6152.7452.3752.4645,533
2/1/201152.2252.7152.1952.6532,056
1/31/201151.6252.0851.6251.8832,292
1/28/201152.8352.8351.4351.5054,689
1/27/201153.3353.5153.1053.1035,009
1/26/201152.8153.3952.8153.3317,748
1/25/201152.5652.6452.2052.6125,545
1/24/201152.4853.0052.0852.9825,664
1/21/201153.2853.2852.6552.6831,881
1/20/201153.3953.3952.4852.9834,885
1/19/201154.2754.3453.4753.6863,918
1/18/201154.2754.4654.1554.4631,224
1/14/201154.1954.6054.1954.609,203
1/13/201154.7854.7854.3554.4521,147
1/12/201154.5054.7454.3454.7333,783
1/11/201153.6753.7853.3853.5630,680
1/10/201153.1053.1052.5453.0135,841
1/7/201153.9253.9753.2553.6146,561
1/6/201154.3954.4053.8053.9522,019
1/5/201154.1354.6354.1154.5427,318
1/4/201154.7154.8653.9654.5538,468
1/3/201154.4154.7454.3754.5276,950
12/31/201053.5353.8353.4053.6250,988
12/30/201053.3953.5553.2553.4666,624
12/29/201052.7753.2052.7753.0822,105
12/28/201052.6552.7652.4652.7013,688
12/27/201052.3252.5852.3152.587,172
12/23/201052.6152.6352.4452.5420,074
12/22/201052.8152.8152.6052.7716,155
12/21/201052.2952.9352.2952.8625,146
12/20/201051.9952.0451.7251.9712,632
12/17/201052.2152.2351.9152.2111,075
12/16/201052.1952.3551.8752.239,100
12/15/201052.4752.8152.2652.2734,116
12/14/201052.9153.1352.7152.9445,836
12/13/201052.6252.8952.4052.6329,409
12/10/201052.0252.1351.6552.0216,583
12/9/201052.1652.1651.7351.9621,780
12/8/201052.1452.2251.7451.9215,765
12/7/201052.9452.9452.2252.2218,819
12/6/201052.1252.3252.0352.2326,856
12/3/201051.8552.4851.8552.4813,649
12/2/201051.0152.0351.0151.9828,922
12/1/201050.3251.0250.3250.9024,732
11/30/201049.5149.7749.2149.5610,307
11/29/201049.7050.0149.2050.0134,657
11/26/201049.6149.8049.4249.7012,381
11/24/201050.0550.2749.8950.2615,349
11/23/201049.7149.7949.3649.4916,399
11/22/201050.6850.8950.1950.7424,538
11/19/201050.8251.0950.4151.0932,461
11/18/201050.5050.8050.4850.7320,626
11/17/201049.1649.4049.0049.2621,848
11/16/201050.3750.3749.1849.4449,089
11/15/201051.1451.3150.8450.9021,397
11/12/201051.5351.7750.6351.0542,330
11/11/201052.5452.5452.1152.4553,208
11/10/201052.7652.9652.1352.9625,674
11/9/201053.3353.3352.2552.2634,424
11/8/201052.7352.8252.4152.7825,843
11/5/201052.8252.9452.5452.8745,697
11/4/201052.5352.8852.4752.8878,956
11/3/201051.7252.0051.2652.0047,391
11/2/201051.2751.4651.1151.3626,594
11/1/201050.5750.8550.4350.6057,091
10/29/201049.8150.2149.6850.0519,609
10/28/201049.6249.9849.5049.6638,546
10/27/201049.7349.7349.0049.3649,810
10/26/201050.2950.4249.9550.3823,135
10/25/201050.8250.9350.4450.6243,027
10/22/201050.3250.3549.9050.0832,946
10/21/201050.5150.6749.7750.1640,812
10/20/201049.8050.3949.4350.1432,078
10/19/201050.1750.1749.1949.5166,048
10/18/201050.4750.8250.3450.8035,340
10/15/201051.1651.2250.5050.9243,107
10/14/201050.5450.9750.5050.6621,019
10/13/201050.3250.7950.2950.2932,333
10/12/201049.3849.7749.0549.6925,647
10/11/201049.6049.6649.4249.5836,001
10/8/201049.1349.6048.9849.5521,410
10/7/201049.5949.5948.9749.1715,783
10/6/201049.2249.5949.1549.4037,846
10/5/201048.7549.7048.7549.6349,739
10/4/201048.8448.8848.3548.5614,987
10/1/201048.5748.7748.4348.7013,380
9/30/201048.4548.5347.9948.2815,315
9/29/201047.9348.1747.8548.0325,130
9/28/201047.7348.0247.3447.9920,351
9/27/201047.3347.7547.3347.5225,159
9/24/201047.1847.4247.1647.3919,790
9/23/201046.3546.6946.2746.306,313
9/22/201046.7447.0546.5146.6822,506
9/21/201046.8647.1146.6046.8727,345
Trading Center