PwrShr ETF FTII Shs Emerging Markets Infrastructure Portfolio $39.52

down -0.10


29/7/2014 11:14 AM  |  NYSEARCA : PXR
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXR historical data

Date Open High Low Close Volume
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
9/20/201046.2846.5446.0146.4613,496
9/17/201046.1046.1045.8045.9136,490
9/16/201045.8646.0245.8146.024,395
9/15/201046.0946.2045.8746.1069,407
9/14/201046.1646.5946.0646.4017,930
9/13/201045.9146.2945.9146.2578,897
9/10/201045.2845.2844.9445.1316,954
9/9/201045.1545.2944.7545.0613,857
9/8/201044.3644.7444.3644.5525,076
9/7/201044.5844.5844.0944.1232,133
9/3/201044.7644.7644.2144.21137,850
9/2/201043.4543.7643.4243.7611,130
9/1/201043.4843.4843.3143.4211,669
8/31/201041.7142.1141.5841.797,400
8/30/201042.0642.0641.5041.505,200
8/27/201041.8142.1041.3142.1022,400
8/26/201041.7241.7341.2341.285,700
8/25/201041.1141.4040.9141.3918,000
8/24/201041.8441.8941.3341.6413,100
8/23/201042.9542.9542.0942.0911,200
8/20/201042.7242.7242.2842.5613,300
8/19/201043.0943.1942.5142.646,000
8/18/201043.0143.3342.8543.153,800
8/17/201043.0343.3542.9143.067,600
8/16/201042.1642.6042.1642.516,600
8/13/201042.3242.5142.2942.318,400
8/12/201041.8242.2941.8142.1635,700
8/11/201043.0043.0042.2342.3149,500
8/10/201043.5844.0443.5044.027,600
8/9/201044.3544.5644.3544.448,900
8/6/201043.5643.9443.5143.936,000
8/5/201043.8343.9043.7343.884,000
8/4/201044.1344.1543.8944.125,800
8/3/201044.0244.0243.6043.9110,400
Trading Center