PwrShr ETF FTII Shs Emerging Markets Infrastructure Portfolio $39.16

down -0.01


22/8/2014 03:57 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
6/13/201151.7051.9051.1951.4033,742
6/10/201152.4152.4151.4451.6057,435
6/9/201152.5853.0452.4652.9311,846
6/8/201152.6152.9052.5152.5620,783
6/7/201153.1653.5353.1453.1413,511
6/6/201153.1153.2752.5952.6434,834
6/3/201153.0953.7153.0953.4825,289
6/2/201153.2653.6053.2153.556,643
6/1/201153.9354.1453.0253.0430,067
5/31/201153.8854.1353.7354.127,857
5/27/201153.0353.3253.0353.1427,856
5/26/201152.0752.7052.0752.6715,831
5/25/201151.7752.4351.7752.3226,047
5/24/201151.9052.1051.7451.9510,378
5/23/201151.6951.7351.2451.5518,142
5/20/201153.1453.1452.5552.7115,378
5/19/201152.9853.3552.9853.3530,702
5/18/201152.7053.3652.6653.3325,709
5/17/201152.5152.5352.0052.4128,141
5/16/201152.3752.9852.3252.4026,473
5/13/201153.3353.3352.4652.6517,141
5/12/201153.3353.8752.8953.4667,376
5/11/201154.4154.4153.3953.6233,342
5/10/201154.3254.7354.0954.6630,268
5/9/201153.8254.1253.5154.1021,210
5/6/201153.9154.2953.3353.5810,054
5/5/201153.3953.7153.0053.1865,626
5/4/201154.7754.7753.9053.9128,935
5/3/201155.5855.5854.8555.1025,053
5/2/201156.5956.5955.9156.0323,987
4/29/201156.1556.4955.9056.4326,997
4/28/201155.8755.9755.6955.9657,008
4/27/201156.1956.1955.5956.1741,254
4/26/201155.9456.2255.7056.0532,866
4/25/201155.8355.8355.3055.5528,113
4/21/201155.7155.9155.4055.8353,700
4/20/201154.9055.2854.9055.2628,558
4/19/201153.8354.2253.6954.1729,014
4/18/201153.7953.7953.0553.5150,905
4/15/201154.2954.7354.2054.6942,473
4/14/201154.0554.5253.9154.4833,269
4/13/201154.9454.9454.2054.5332,011
4/12/201154.7454.7453.9754.2341,156
4/11/201155.3055.3554.7554.91312,092
4/8/201155.7355.8055.1355.4065,396
4/7/201155.4255.5955.0755.3943,616
4/6/201155.4955.6255.2255.36117,196
4/5/201154.9755.3654.9555.2434,426
4/4/201155.1655.2554.8555.0525,705
4/1/201154.2854.8054.2654.7228,131
3/31/201153.9354.0153.7653.90188,514
3/30/201153.1353.6753.1353.6717,012
3/29/201152.2452.8752.2452.8527,919
3/28/201152.5152.5152.2252.2314,220
3/25/201152.1852.6652.1852.4619,338
3/24/201152.0052.4952.0052.3222,233
3/23/201151.3452.0451.2751.989,160
3/22/201151.7251.7251.2351.4511,560
3/21/201151.1551.6651.1551.5248,155
3/18/201150.3650.6250.2650.4625,169
3/17/201149.4949.8349.4649.7643,554
3/16/201150.0450.1948.6549.1428,176
3/15/201148.7350.1648.5650.1663,331
3/14/201150.3151.0050.3151.0011,784
3/11/201150.0150.8450.0150.7038,806
3/10/201150.9651.3150.3950.5874,221
3/9/201152.1152.1151.8352.0420,026
3/8/201151.5651.8651.1151.8048,288
3/7/201152.2252.2250.9251.0313,449
3/4/201151.9652.1551.4351.7123,638
3/3/201151.5652.2551.5652.2553,568
3/2/201150.8051.2850.7751.1115,121
3/1/201151.3951.3950.3450.5951,354
2/28/201150.7451.1050.6151.1057,975
2/25/201150.1250.3750.0850.2531,822
2/24/201149.7049.9449.3949.8927,576
2/23/201150.4950.5549.6450.0964,279
2/22/201151.3751.4350.2950.4437,012
2/18/201152.9252.9852.5352.64107,317
2/17/201152.5552.9052.3352.9022,689
2/16/201151.9352.5451.9352.5118,271
2/15/201151.8252.0251.7651.8621,985
2/14/201151.9052.3451.9052.1221,196
2/11/201150.7551.9450.7551.5799,460
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
Trading Center