PwrShr ETF FTII Shs PowerShares FTSE RAFI Dvlpd Mrkts ex-US Small Mid Portfolio $28.27

down -0.17


19/9/2014 03:39 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
9/19/201428.3228.3428.2328.278,850
9/18/201428.2328.4428.2328.4411,553
9/17/201428.3328.3328.2128.245,697
9/16/201428.2028.4628.2028.444,486
9/15/201428.3128.3128.2028.305,431
9/12/201428.1828.4028.1828.3910,102
9/11/201428.4428.4428.3728.395,702
9/10/201428.5728.7128.4828.688,677
9/9/201428.4628.5728.4628.574,722
9/8/201428.7828.7828.6728.7021,841
9/5/201428.7928.9528.7628.9516,337
9/4/201428.9829.0628.8128.837,701
9/3/201429.1129.1129.0029.108,342
9/2/201429.1629.2328.8728.9224,033
8/29/201428.8829.0428.8829.0110,295
8/28/201429.0329.0928.9428.9510,850
8/27/201429.2329.2329.1229.218,126
8/26/201429.0229.1629.0229.034,253
8/25/201429.0229.1429.0129.057,908
8/22/201428.8729.0028.8128.9316,045
8/21/201429.1129.1128.9328.9810,047
8/20/201428.9129.0428.9129.0412,750
8/19/201429.0129.0729.0129.064,990
8/18/201428.8229.0528.8228.963,803
8/15/201428.9128.9228.6528.877,803
8/14/201428.7228.7828.6928.752,777
8/13/201428.6828.7228.6128.725,411
8/12/201428.5828.6128.4528.5712,627
8/11/201428.4528.5428.3828.543,735
8/8/201428.1428.2828.1428.273,166
8/7/201428.3028.3028.0828.103,815
8/6/201428.2228.2928.1928.202,148
8/5/201428.5028.5028.2328.2318,284
8/4/201428.6228.7328.5028.728,905
8/1/201428.7428.7428.5028.6312,391
7/31/201428.9928.9928.6328.6818,733
7/30/201428.9629.1928.9629.144,314
7/29/201429.4429.4429.1329.1314,184
7/28/201429.1729.2829.1729.283,842
7/25/201429.2929.2929.1329.196,414
7/24/201429.1529.2229.1429.218,642
7/23/201429.2329.2729.1629.256,124
7/22/201429.1029.1729.0829.114,979
7/21/201428.9729.0128.9129.019,922
7/18/201428.7629.0328.7629.028,855
7/17/201429.0729.1528.7828.7811,190
7/16/201429.1229.1229.0629.0937,161
7/15/201429.0029.0728.8828.9110,191
7/14/201429.2329.2329.0329.127,160
7/11/201428.9028.9728.9028.963,601
7/10/201428.8228.9828.8028.8816,882
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
Trading Center