$37.21 -0.30 (%) PwrShr ETF FTII Shs Emerging Markets Infrastructure Portfolio - NYSEARCA

Nov. 25, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXR historical data

Date Open High Low Close Volume
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
8/12/201144.1944.6043.8744.2621,466
8/11/201142.4744.3842.4143.9456,618
8/10/201143.2143.4241.9742.2247,528
8/9/201143.1044.2441.8544.2431,666
8/8/201143.7544.1041.4941.84111,075
8/5/201146.4546.4544.1545.5874,576
8/4/201147.9147.9145.9146.12105,487
8/3/201149.2450.1748.2349.1067,871
8/2/201150.2650.4349.2149.2133,874
8/1/201151.3751.3750.3650.8530,453
7/29/201150.5951.2450.5051.0336,805
7/28/201151.2051.5050.7650.9730,206
7/27/201152.0052.0051.0251.10115,047
7/26/201152.1852.2751.9651.99115,492
7/25/201151.9852.2951.9852.1127,744
7/22/201152.5152.6452.2752.556,880
7/21/201151.9852.6651.9652.5414,992
7/20/201152.1152.1151.8851.948,995
7/19/201151.5551.8551.4951.7412,294
7/18/201151.5551.6351.1551.3247,641
7/15/201152.4052.4052.0652.368,964
7/14/201152.9652.9652.1852.249,833
7/13/201152.2853.0852.2852.7315,294
7/12/201151.9752.2851.9351.9640,570
7/11/201153.2453.2452.3452.4329,464
7/8/201154.1154.1153.7254.0734,861
7/7/201154.5154.8254.4454.7062,555
7/6/201153.5053.8153.4853.7714,089
7/5/201154.0054.0353.8453.954,851
7/1/201153.2753.9453.1353.9513,116
6/30/201152.7053.1952.6853.1311,609
6/29/201151.9052.4751.7852.3219,810
6/28/201151.3251.8951.3251.8711,280
6/27/201150.9151.4650.8251.3623,507
6/24/201151.0551.3650.6550.729,619
6/23/201150.3650.9550.2250.9513,358
6/22/201151.3251.6551.0351.03443,656
6/21/201151.0451.7151.0451.6514,752
6/20/201150.1550.6650.1250.589,933
6/17/201151.1851.1850.7651.0116,768
6/16/201150.9951.2150.4750.8714,065
6/15/201151.8251.8251.0151.1218,205
6/14/201152.1552.6052.0352.4916,507
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
Trading Center