PowerShares Global Emerging Markets Infrastructure Historical Stock Prices

(ETF)
PXR 
$40.0085
*  
1.0415
2.54%
Get PXR Alerts
*Delayed - data as of May 28, 2015  -  Find a broker to begin trading PXR now


Community Rating:
View:    PXR After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 27-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  40.85  40.0085  40.0085  40.0085 524
05/27/2015 40.86 41.05 40.74 41.05 26,025
05/26/2015 40.92 41.3 40.4 40.4001 3,265
05/22/2015 40.555 40.5551 40.555 40.5551 666
05/21/2015 40.51 40.849 40.51 40.661 10,805
05/20/2015 40.35 40.74 40.35 40.72 20,965
05/19/2015 40.36 40.62 40.2855 40.36 1,701
05/18/2015 40.55 40.55 40.1501 40.5 752
05/15/2015 40.7 40.7 40.2954 40.5498 25,173
05/14/2015 40.21 40.42 40.19 40.42 37,467
05/13/2015 39.84 40.2 39.7 39.7 1,227
05/12/2015 39.9 39.9199 39.7001 39.7001 1,106
05/11/2015 39.71 39.7101 39.6401 39.6401 969
05/08/2015 39.71 40.122 39.71 40.098 1,031
05/07/2015 39.055 39.055 38.784 38.784 821
05/06/2015 40 40 39.6178 39.6178 1,071
05/05/2015 40.289 40.289 40.214 40.214 632
05/04/2015 40.6 40.97 40.6 40.77 58,861
05/01/2015 40.55 40.6398 40.55 40.6398 437
04/30/2015 40.499 40.52 40.21 40.21 1,885
04/29/2015 40.83 41.15 40.6 40.735 18,674
04/28/2015 41.24 41.3983 41.24 41.3751 1,079
04/27/2015 41.45 41.72 41.4 41.49 5,792
04/24/2015 40.95 41 40.7301 40.78 1,838
04/23/2015 40.365 40.856 40.365 40.8505 481
04/22/2015 40.25 40.5036 40.25 40.395 1,990
04/21/2015 39.55 39.919 39.55 39.62 1,087
04/20/2015 39.89 40.14 39.888 39.888 1,117
04/17/2015 39.95 40.0799 39.77 40.0799 2,867
04/16/2015 40.35 40.84 40.35 40.47 1,340
04/15/2015 39.91 40.14 39.7105 39.89 1,800
04/14/2015 40.01 40.0124 39.9552 39.9552 1,087
04/13/2015 40.12 40.36 40.12 40.26 3,257
04/10/2015 39.81 39.99 39.8001 39.8001 592
04/09/2015 39.88 40.13 39.88 40.0601 11,725
04/08/2015 39.53 39.82 39.53 39.8 2,248
04/07/2015 37.9 37.9 37.9 37.9 417
04/06/2015 37.5 38.0845 37.5 38.0845 4,443
04/02/2015 37.1 37.1 37.1 37.1 532
04/01/2015 36.53 36.75 36.44 36.64 6,053
03/31/2015 36.1 36.19 36.1 36.19 325
03/30/2015 36.17 36.65 36.17 36.52 1,888
03/27/2015 35.1 35.12 34.8801 34.93 1,570
03/26/2015 34.917 34.917 34.917 34.917 393
03/25/2015 35.03 35.16 35.03 35.13 2,199
03/24/2015 35.44 35.65 35.4001 35.46 1,049
03/23/2015 35.53 35.68 35.51 35.68 3,061
03/20/2015 34.97 35.43 34.97 35.43 2,968
03/19/2015 35 35.11 34.88 34.88 673
03/18/2015 34.46 34.67 34.46 34.67 6,510
03/17/2015 34.425 34.51 34.36 34.51 2,179
03/16/2015 34.29 34.29 34.28 34.28 583
03/13/2015 34.38 34.38 34.08 34.15 11,461
03/12/2015 34.4901 34.66 34.4901 34.66 4,096
03/11/2015 34.36 34.4 34.2983 34.3301 2,143
03/10/2015 34.42 34.42 34.42 34.42 305
03/09/2015 34.9 34.9 34.9 34.9 235
03/06/2015 35.0401 35.342 34.885 34.89 1,489
03/05/2015 35.55 35.5999 35.3601 35.3601 1,404
03/04/2015 36.11 36.11 35.62 35.67 3,938
03/03/2015 36.06 36.2799 36.06 36.06 2,890
03/02/2015 36.32 36.67 36.32 36.67 6,545
02/27/2015 36.52 36.75 36.52 36.75 1,712
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?