PwrShr ETF FTII Shs PowerShares FTSE RAFI Dvlpd Mrkts ex-US Small Mid Portfolio $29.28

up +0.06


9/7/2014 03:31 PM  |  NYSEARCA : PDN
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PDN historical data

Date Open High Low Close Volume
7/9/201429.1929.3029.1229.285,181
7/8/201429.3129.3129.1629.225,436
7/7/201429.4629.4729.3129.3726,156
7/3/201429.6129.6129.6129.611,134
7/2/201429.3129.5729.3129.553,602
7/1/201429.4929.5429.4429.507,165
6/30/201429.1929.3629.1829.2510,156
6/27/201429.0129.0628.9229.065,250
6/26/201429.0729.0828.9629.075,614
6/25/201428.8928.9728.7328.9313,563
6/24/201429.0329.0728.8028.804,340
6/20/201428.8829.0828.8829.0414,220
6/19/201429.3829.3829.2929.292,423
6/18/201428.9929.0528.8929.058,763
6/17/201428.9128.9328.7528.919,373
6/16/201428.9629.0528.8128.989,934
6/13/201429.0829.2328.8228.8911,743
6/12/201429.1229.1528.8628.976,772
6/11/201428.9929.0028.9029.0019,374
6/10/201429.0629.0628.9128.9911,967
6/9/201429.1329.2428.9029.1210,470
6/6/201429.1129.1229.0229.113,097
6/5/201428.8528.9628.7628.949,179
6/4/201428.6328.9428.6328.845,639
6/3/201428.7528.7728.6428.645,129
6/2/201428.8528.8528.7428.853,050
5/30/201428.7628.7628.6028.724,569
5/29/201428.6428.6828.5828.683,926
5/28/201428.5728.5928.5128.584,549
5/27/201428.6028.6028.3328.5114,440
5/23/201428.3128.3528.2628.354,603
5/22/201428.2128.2728.1128.1512,653
5/21/201427.9428.1127.9428.113,983
5/20/201427.9428.0227.6927.858,897
5/19/201427.9628.0227.8228.026,717
5/16/201427.9828.0527.7828.054,222
5/15/201428.3028.3027.9527.968,002
5/13/201428.2128.3528.2128.3312,163
5/12/201428.2928.3628.2328.286,755
5/8/201428.3328.3328.1328.195,096
5/7/201428.3228.3228.2128.231,828
5/6/201428.3928.4028.3328.375,076
5/5/201428.2328.3828.2328.388,844
5/2/201428.3528.3928.2328.3511,996
5/1/201428.3028.4128.1328.2513,468
4/30/201428.2428.2528.1028.1418,702
4/29/201428.1528.2628.0228.2413,190
4/28/201428.2028.2027.9528.1213,340
4/25/201428.1028.1227.9128.085,137
4/24/201428.2328.2328.0028.109,660
4/23/201428.2828.2828.0328.173,145
4/22/201428.2428.2428.0628.157,155
4/21/201427.8828.0927.8828.094,176
4/17/201427.9628.1427.9628.037,406
4/16/201427.8827.9727.7427.817,893
4/15/201427.6727.6727.2627.463,805
4/14/201427.2827.7727.2827.528,523
4/11/201427.6327.8027.5427.548,977
4/10/201428.1628.2827.6527.879,572
4/9/201428.3428.3427.8828.21173,280
4/8/201427.8828.1527.8828.0848,467
4/7/201428.1928.2628.0428.1110,003
4/4/201428.6728.6728.2228.345,823
4/3/201428.3828.3828.3228.321,459
4/2/201428.3428.5428.3428.465,662
4/1/201428.4428.4428.2828.329,642
3/31/201428.1528.3228.0928.2616,515
3/28/201428.0028.1827.9828.095,004
3/27/201427.7127.8727.7027.863,443
3/26/201427.7327.8627.6127.729,336
3/25/201427.7527.7527.3027.7120,307
3/24/201427.7127.7227.2227.623,594
3/21/201427.6727.7227.3427.4313,606
3/20/201427.5327.5827.3727.4118,287
3/19/201428.0028.0627.5927.593,311
3/18/201427.9128.0027.7827.9931,487
3/17/201427.8827.9227.6727.8741,763
3/14/201427.5927.6327.5327.596,463
3/13/201428.1628.1627.5827.6919,811
3/12/201427.9528.0127.8727.9910,382
3/11/201428.4028.4028.1328.137,762
3/10/201428.1828.2828.1828.269,931
3/7/201428.4328.4528.3128.4110,489
3/6/201428.3028.6628.3028.655,316
3/5/201428.1328.2228.1328.156,536
3/4/201428.1228.2428.1228.194,852
3/3/201428.0028.0027.6527.6515,311
2/28/201428.2128.3128.0228.226,702
2/27/201427.9228.1227.9228.128,486
2/26/201428.2028.2027.8327.934,486
2/25/201427.9428.1827.9428.064,181
2/24/201428.0028.1827.8828.149,567
2/21/201427.6528.0027.6527.9210,979
2/20/201427.5027.8127.5027.607,881
2/19/201427.9728.0027.5327.535,219
2/18/201428.0928.0927.7327.8628,529
2/14/201427.5527.8927.5527.8224,234
2/13/201427.4627.6327.2827.5023,252
2/12/201427.6827.6827.3927.4625,436
2/11/201427.3727.7027.3727.5250,131
Trading Center