$32.50 0.00 (%) PwrShr ETF FTII Shs Emerging Markets Infrastructure Portfolio - NYSE ARCA

Jan. 13, 2017 | 04:00 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
10/30/201338.7438.7438.3138.311,969
10/29/201338.7138.7138.6038.611,424
10/28/201338.6138.7938.6138.692,360
10/25/201338.6038.7738.5738.775,101
10/24/201338.7038.8238.7038.742,864
10/23/201338.6738.7438.5938.603,099
10/22/201339.2439.3539.1239.314,290
10/21/201339.1039.1038.7538.775,848
10/18/201338.9838.9838.8338.951,938
10/17/201338.4938.9238.4938.922,430
10/16/201338.7238.7738.7138.772,400
10/15/201338.7838.7838.4838.482,630
10/14/201338.1638.7738.1638.752,480
10/11/201338.3738.5238.3738.526,054
10/10/201338.1338.4938.1138.396,046
10/9/201337.5737.6037.3237.586,574
10/8/201337.5637.5637.3337.366,992
10/7/201337.7737.9737.7637.775,944
10/4/201337.6937.9737.6937.961,273
10/3/201337.6437.6437.4037.611,165
10/2/201337.4237.8037.4237.8049,200
10/1/201337.4637.6637.3437.6620,538
9/30/201337.1437.1437.1337.13841
9/27/201337.5837.5837.3537.463,996
9/26/201337.9238.0637.7237.873,116
9/25/201337.8338.0737.8237.8612,584
9/24/201338.2438.3938.1138.11195,916
9/23/201338.5338.6638.5338.613,522
9/20/201338.7638.7638.4038.401,594
9/19/201339.3539.5339.2039.532,688
9/18/201338.2039.5538.0339.5513,012
9/17/201338.3338.5238.3338.353,985
9/16/201338.8038.8238.5538.566,339
9/13/201338.1738.2138.0438.13133,740
9/12/201338.5538.5538.2638.26670
9/11/201338.4238.7038.4238.6311,831
9/10/201338.5738.5738.4938.571,850
9/9/201337.7738.1937.7738.192,854
9/6/201337.1137.3337.1137.185,315
9/5/201336.6036.9536.4736.833,048
9/4/201336.5036.8736.5036.832,682
9/3/201336.4336.5236.1336.4011,334
8/30/201335.8935.8935.5835.662,471
8/29/201335.4335.8735.4035.5115,803
8/28/201335.5935.7435.4135.432,254
8/27/201335.7235.7935.4435.4522,582
8/26/201336.9136.9136.4836.482,392
8/23/201336.5736.8536.5436.823,215
8/22/201336.2436.6536.2436.583,130
8/21/201336.2836.4235.9835.985,651
8/20/201336.8436.8436.6436.675,650
8/19/201337.2237.2237.0137.012,959
8/16/201337.5737.9037.4937.529,688
8/15/201337.4937.8237.4937.734,268
8/14/201338.0738.2738.0738.271,508
8/13/201338.1438.2537.9838.174,531
8/12/201338.0738.1037.9637.972,970
8/9/201337.3137.6137.2837.425,031
8/8/201336.7437.0036.7436.981,510
8/7/201336.3336.5036.3336.412,995
8/6/201336.7436.7636.5436.575,772
8/5/201337.0037.0036.8836.903,306
8/2/201336.9637.3136.9637.162,676
8/1/201336.7837.0536.7237.0515,137
7/31/201336.1636.3536.0336.274,900
7/30/201336.7036.7036.3836.4310,572
7/29/201336.7336.8136.6436.655,642
7/26/201337.1637.3337.0137.334,428
7/25/201337.1037.3337.1037.331,920
7/24/201337.3637.4736.9337.057,829
7/23/201337.2737.4437.2737.388,231
7/22/201336.8036.8936.7936.843,542
7/19/201336.6136.6936.5536.6114,616
7/18/201336.7536.7536.5636.6651,940
7/17/201336.8637.0336.7637.025,445
7/16/201336.6736.7436.4636.735,964
7/15/201336.4236.6536.4136.594,871
7/12/201336.0136.4435.9536.147,582
7/11/201335.9436.2735.8636.2726,561
7/10/201334.8334.9634.6734.677,843
7/9/201334.8334.8734.1534.755,259
7/8/201334.8134.8134.6634.663,965
7/5/201334.3635.2234.3634.734,198
7/3/201334.8135.2134.7435.149,301
7/2/201335.7035.8435.0735.243,613
7/1/201335.9436.4535.7935.7910,540
6/28/201335.4035.7735.3935.673,096
6/27/201335.5935.7335.5335.7211,168
6/26/201335.3335.5235.1435.3916,449
6/25/201334.7335.0134.7334.955,215
6/24/201334.6034.8134.2034.656,306
6/21/201335.3435.5434.8035.5010,060
6/20/201335.9535.9534.8634.927,196
6/19/201337.1137.2336.9136.916,556
6/18/201337.0737.4237.0537.373,973
6/17/201337.3437.4537.0937.1438,852
6/14/201337.1437.1836.8237.022,636
6/13/201336.6437.3836.5237.3311,739
6/12/201336.9437.0036.3636.363,870
6/11/201336.8136.9836.5836.7010,160
Trading Center