$37.44 +0.88 (%) PwrShr ETF FTII Shs Emerging Markets Infrastructure Portfolio - NYSEARCA

Nov. 21, 2014 | 03:15 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXR historical data

Date Open High Low Close Volume
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
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
Trading Center