$23.58 -0.14 (%) PwrShr ETF FTII Shs PowerShares FTSE RAFI Dvlpd Mrkts ex-US Small Mid Portfolio - NYSEARCA

Feb. 9, 2016 | 10:32 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PDN historical data

Date Open High Low Close Volume
2/8/201624.0724.0723.5823.7238,151
2/5/201624.2424.2624.0824.0810,966
2/4/201624.3024.6124.3024.465,453
2/3/201624.3224.5124.1524.4617,545
2/2/201624.7124.7124.2624.2625,587
2/1/201624.5924.7224.5524.7228,038
1/29/201624.4924.6924.4624.656,495
1/28/201624.5924.5924.1224.2222,325
1/27/201624.0624.3423.9524.139,210
1/26/201623.8324.2923.8324.22125,811
1/25/201623.8424.0423.7923.86123,548
1/22/201623.7123.9823.6323.9070,574
1/21/201623.1823.5623.0323.38174,685
1/20/201623.2923.3222.8223.21821,333
1/19/201623.7323.9523.5423.82124,547
1/15/201623.5423.7323.3423.64418,827
1/14/201624.1624.4123.8624.26498,148
1/13/201624.2724.4524.0624.079,034
1/12/201624.3824.4224.1124.2976,257
1/11/201624.5124.5424.1824.3568,313
1/8/201624.6924.6924.3324.3617,059
1/7/201624.5724.8624.4124.6924,752
1/6/201625.0025.1124.9425.0121,491
1/5/201625.2525.5125.2525.506,342
1/4/201625.1225.4925.1225.3624,565
12/31/201526.0226.1625.6825.928,811
12/30/201525.9926.5625.8826.0228,229
12/29/201525.9626.1525.8225.9879,518
12/28/201525.8225.8825.6025.7355,588
12/24/201525.6225.8425.6225.7323,498
12/23/201525.7025.9325.6825.8819,633
12/22/201525.3325.5725.3325.4933,841
12/21/201525.1825.5725.1825.3438,838
12/18/201525.0725.4225.0725.2352,284
12/17/201525.7525.8025.6225.6318,823
12/16/201525.6225.9525.6225.8646,343
12/15/201525.7825.7825.4925.5136,077
12/14/201525.5125.5125.2325.4420,139
12/11/201525.4725.5325.3125.337,839
12/10/201525.8825.9725.7725.776,991
12/9/201525.8126.1025.7225.8417,294
12/8/201526.0426.0625.8625.9030,998
12/7/201526.5126.5126.2226.2616,229
12/4/201526.1426.6626.1426.5738,611
12/3/201526.3226.4026.1326.2620,939
12/2/201526.3726.5426.2526.3925,494
12/1/201526.3426.6426.3426.5821,745
11/30/201526.4726.4726.2126.2922,182
11/27/201526.0826.2726.0826.212,934
11/25/201526.2326.3526.1626.275,831
11/24/201526.2026.4026.0826.329,675
11/23/201526.0826.4026.0826.2343,239
11/20/201526.2426.4726.2426.4140,341
11/19/201526.2426.3326.2126.319,945
11/18/201526.0526.1225.9526.125,315
11/17/201526.2226.2225.9225.927,267
11/16/201525.8526.0425.6826.0311,928
11/13/201525.7025.8025.6125.649,605
11/12/201525.8425.9325.7525.753,822
11/11/201526.0026.1626.0026.0213,825
11/10/201525.7725.9325.7625.839,138
11/9/201526.0426.0625.8926.0217,667
11/6/201526.3026.3026.1326.155,598
11/5/201526.3626.4926.2826.337,638
11/4/201526.6026.6126.2526.30104,072
11/3/201526.9327.0826.7426.74144,692
10/30/201526.6426.8526.6426.724,866
10/29/201526.8826.8826.4626.587,810
10/28/201526.7527.1126.6526.9510,766
10/27/201527.0027.0026.6326.639,061
10/26/201527.2027.2027.0027.0117,717
10/23/201526.9427.1926.9227.0536,038
10/22/201526.5727.0226.5727.029,447
10/21/201527.0627.0626.7226.7211,878
10/20/201526.8226.8226.6926.796,600
10/19/201526.8226.8326.7026.7710,324
10/16/201526.6426.9226.6426.7712,347
10/15/201526.7827.0226.7326.999,191
10/14/201526.4826.5726.4126.5613,296
10/13/201526.5226.6326.4626.502,587
10/12/201526.8926.9026.6226.6315,045
10/9/201526.6426.7426.5026.6914,031
10/8/201526.4626.7026.3026.5910,908
10/7/201526.3326.5726.3326.4613,719
10/6/201526.4826.4826.1926.258,989
10/5/201526.1726.3726.1726.3213,485
10/2/201525.2425.7525.2425.759,659
10/1/201525.5225.6225.2325.3813,260
9/30/201525.0425.4525.0425.3144,589
9/29/201524.8225.0124.7624.9217,427
9/28/201525.2225.2624.9424.9962,232
9/25/201525.4625.4825.2725.3193,982
9/24/201525.2225.2224.9225.04260,533
9/23/201525.5125.5425.1925.3420,282
9/22/201525.4825.4825.2925.3417,112
9/21/201525.8625.9425.7325.8634,231
9/18/201525.7626.0725.7625.7621,316
9/17/201525.9926.4225.7726.3424,319
9/16/201525.8826.3425.8826.3230,460
9/15/201525.7825.9825.7125.8718,493
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center