PowerShares Global Emerging Markets Infrastructure Historical Stock Prices

(ETF)
PXR 
$37.67
*  
0.41
1.08%
Get PXR Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading PXR now


Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00  38.18  37.80  37.67  37.67 389
09/19/2014 37.8 37.8 37.67 37.67 389
09/18/2014 38.28 38.28 38.07 38.08 1,791
09/17/2014 38.15 38.42 37.97 38 1,525
09/16/2014 38.07 38.68 38.07 38.48 6,801
09/15/2014 38.11 38.11 38.04 38.04 446
09/12/2014 38.26 38.33 38.1701 38.25 2,085
09/11/2014 38.46 38.61 38.45 38.5 1,334
09/10/2014 38.6 38.6499 38.492 38.492 16,900
09/09/2014 38.97 38.97 38.741 38.8845 945
09/08/2014 39.44 39.44 39.252 39.252 1,957
09/05/2014 39.75 39.75 39.542 39.6 1,178
09/04/2014 39.69 39.71 39.53 39.53 2,584
09/03/2014 39.5 39.6745 39.49 39.53 1,637
09/02/2014 39.02 39.14 38.99 38.99 2,058
08/29/2014 39.02 39.02 38.851 38.9 7,572
08/28/2014 38.93 38.9999 38.885 38.95 7,098
08/27/2014 39.09 39.46 38.7176 39.34 21,725
08/26/2014 39.4899 39.4899 39.37 39.4899 1,085
08/25/2014 39.39 39.49 39.36 39.49 7,152
08/22/2014 39.1701 39.2899 39.16 39.16 678
08/21/2014 39.3571 39.3571 39.17 39.17 13,735
08/20/2014 39.4152 39.4152 39.335 39.335 889
08/19/2014 39.46 39.66 39.45 39.48 1,700
08/18/2014 39.26 39.4178 39.2301 39.2401 2,258
08/15/2014 39.01 39.1999 39 39.1999 1,241
08/14/2014 39.17 39.17 39.16 39.16 435
08/13/2014 39.248 39.3 39.16 39.16 1,406
08/12/2014 39 39.086 39 39.086 17,186
08/11/2014 38.82 39.04 38.82 38.94 1,636
08/08/2014 38.37 38.83 38.36 38.83 2,444
08/07/2014 38.33 38.43 38.16 38.16 5,811
08/06/2014 38.53 38.57 38.44 38.47 27,958
08/05/2014 38.63 38.8095 38.53 38.53 2,813
08/04/2014 38.8 39.19 38.77 39.02 26,495
08/01/2014 38.49 38.49 38.24 38.45 3,148
07/31/2014 38.63 38.77 38.405 38.405 18,102
07/30/2014 39.1721 39.1721 38.78 39.02 16,843
07/29/2014 39.52 39.6301 39.45 39.45 24,555
07/28/2014 39.52 39.7726 39.47 39.62 4,275
07/25/2014 39.35 39.4501 39.34 39.37 5,316
07/24/2014 39.15 39.555 39.15 39.35 39,537
07/23/2014 39.15 39.4 39.15 39.336 30,414
07/22/2014 38.8812 39.2301 38.8812 39.04 9,538
07/21/2014 38.31 38.61 38.31 38.61 602
07/18/2014 38.53 38.58 38.53 38.56 766
07/17/2014 38.57 38.57 38.372 38.372 1,458
07/16/2014 38.9 38.962 38.78 38.962 6,156
07/15/2014 38.56 38.68 38.56 38.66 1,865
07/14/2014 38.75 38.906 38.69 38.74 1,194
07/11/2014 38.2 38.4001 38.2 38.4 1,639
07/10/2014 38.071 38.47 38.04 38.3 743
07/09/2014 38.456 38.67 38.456 38.67 2,023
07/08/2014 38.5 38.5 38.38 38.38 4,073
07/07/2014 38.5 38.6 38.43 38.4701 3,881
07/03/2014 38.18 38.41 38.18 38.41 546
07/02/2014 37.87 37.87 37.83 37.83 599
07/01/2014 37.7 37.892 37.7 37.795 1,194
06/30/2014 37.45 37.694 37.45 37.46 2,990
06/27/2014 37.49 37.572 37.46 37.571 3,049
06/26/2014 37.52 37.5711 37.52 37.57 1,722
06/25/2014 37.44 37.63 37.44 37.63 1,376
06/24/2014 37.7001 37.7001 37.44 37.44 526
06/23/2014 37.78 37.78 37.51 37.6299 1,811
06/20/2014 37.57 37.6884 37.52 37.61 2,636
06/19/2014 37.94 37.9882 37.68 37.68 6,439
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?