$30.46 0.00 (%) PwrShr ETF FTII Shs Emerging Markets Infrastructure Portfolio - NYSE ARCA

Apr. 28, 2016 | 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
2/15/201343.8043.8643.6043.748,950
2/14/201343.5943.8943.5943.838,829
2/13/201343.5143.6343.4643.5321,553
2/12/201343.1643.4543.1643.264,726
2/11/201343.3243.3243.0843.185,051
2/8/201343.1443.3243.0743.247,507
2/7/201343.6343.6342.9243.018,721
2/6/201343.3643.5943.3643.548,982
2/5/201343.9343.9343.6343.7515,193
2/4/201343.6943.6943.3643.4012,731
2/1/201344.1944.3944.1044.363,855
1/31/201343.7943.9143.7943.838,147
1/30/201343.9544.0343.8543.929,153
1/29/201343.6644.0143.6643.994,330
1/28/201343.6643.6643.2843.446,288
1/25/201343.6943.7343.5243.6316,863
1/24/201343.8044.0043.8043.865,228
1/23/201343.9043.9343.7543.8521,757
1/22/201343.8744.1243.8244.1122,117
1/18/201344.0544.2844.0344.2187,273
1/17/201343.9444.1643.9444.0518,870
1/16/201343.9044.0343.8743.992,921
1/15/201344.0144.1744.0144.172,272
1/14/201344.3544.3544.2144.303,650
1/11/201344.2044.2544.0244.1856,458
1/10/201344.6144.7844.5244.7412,327
1/9/201344.0544.2944.0544.254,147
1/8/201344.0644.1843.8243.897,164
1/7/201344.3044.4844.2944.4826,254
1/4/201344.0044.3343.9944.3310,629
1/3/201344.0644.3844.0344.067,014
1/2/201343.9644.2443.9644.228,333
12/31/201242.5243.2242.4643.217,107
12/28/201242.5142.6542.5042.507,611
12/27/201242.8242.8442.4142.802,322
12/26/201242.7742.7742.4842.574,426
12/24/201243.9043.9042.1142.191,900
12/21/201242.3442.3542.1042.164,395
12/20/201242.9243.1642.8343.151,972
12/19/201243.1743.2642.9942.9923,594
12/18/201242.7843.0442.6642.9710,385
12/17/201242.4742.5842.4142.537,062
12/14/201242.2742.3642.1342.243,077
12/13/201241.9942.1441.7441.798,292
12/12/201241.9742.2341.8541.9925,170
12/11/201241.7641.9041.7141.773,918
12/10/201241.4841.7841.4641.694,755
12/7/201241.1841.5041.0341.4511,658
12/6/201241.0041.2140.9841.165,605
12/5/201240.8541.1640.8540.981,315
12/4/201240.3940.5540.3940.516,524
12/3/201240.3740.4040.2040.221,514
11/30/201240.2340.2340.1540.172,479
11/29/201239.9140.1339.8740.055,232
11/28/201239.3039.7639.2439.763,256
11/27/201239.8639.8639.5539.551,214
11/26/201239.8639.9339.8139.862,633
11/23/201239.8840.2639.8840.1312,324
11/21/201239.3939.4939.2439.3917,732
11/20/201239.3139.6239.2839.493,391
11/19/201239.4539.7739.3039.6558,043
11/16/201238.8538.9538.8338.853,302
11/15/201239.1039.2138.9339.0112,427
11/14/201239.7339.7338.8938.9812,748
11/13/201239.4539.8539.4539.489,202
11/12/201240.0540.1340.0040.073,427
11/9/201240.2340.4840.1940.215,015
11/8/201240.2140.3940.0940.17105,083
11/7/201240.6240.6540.3040.4590,219
11/6/201240.7041.1140.7041.0710,912
11/5/201240.5040.6940.4940.694,374
11/2/201240.6040.6040.3040.4444,615
11/1/201240.3240.7240.3240.725,597
10/31/201240.0140.1039.7439.809,563
10/26/201239.5639.7339.5639.701,000
10/25/201239.8840.0339.8440.031,188
10/24/201239.9940.0039.8039.8614,256
10/23/201239.6539.7639.4839.653,654
10/22/201240.4340.5140.2140.211,387
10/19/201240.2940.3140.0640.063,508
10/18/201240.5740.8540.5740.851,558
10/17/201240.3340.7140.3340.683,231
10/16/201239.9040.2439.9040.173,487
10/15/201239.5539.7939.4339.684,299
10/12/201239.3339.5539.2939.366,875
10/11/201239.3739.5439.3539.374,379
10/10/201239.2339.2338.9639.1114,223
10/9/201239.4439.4439.0539.093,881
10/8/201239.1539.4839.1539.3716,612
10/5/201239.9740.0139.6239.6318,765
10/4/201239.2739.6239.2739.579,848
10/3/201239.1739.3239.0239.163,479
10/2/201239.6039.6039.2639.262,390
10/1/201239.2639.6539.2139.4623,786
9/28/201239.2139.2939.0539.145,661
9/27/201239.2539.4639.1539.375,503
9/26/201238.5738.9238.5138.731,801
9/25/201239.7439.9039.1839.1811,540
9/24/201239.6039.7939.5339.7418,194
9/21/201240.0640.1839.8039.805,902
Trading Center