$27.09 -0.21 (%) PwrShr ETF FTII Shs PowerShares FTSE RAFI Dvlpd Mrkts ex-US Small Mid Portfolio - NYSEARCA

Mar. 27, 2015 | 03:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PDN historical data

Date Open High Low Close Volume
3/27/201527.2027.3227.0727.095,949
3/26/201527.3227.3427.1627.3021,498
3/25/201527.4727.7427.4327.5475,557
3/24/201527.6527.7127.4927.5150,929
3/23/201527.5027.6727.4827.6714,355
3/20/201527.2127.5027.2127.459,586
3/19/201527.2027.2026.8326.8330,504
3/18/201526.6927.2826.6927.2826,434
3/17/201527.0127.0126.5926.62122,479
3/16/201527.0827.1627.0027.0917,918
3/13/201526.9326.9326.6926.8423,932
3/11/201526.6126.7226.4826.6719,640
3/10/201526.7526.7626.5426.6424,990
3/9/201527.1727.1727.0127.115,161
3/6/201527.1727.2927.0127.1428,781
3/5/201527.4427.5827.4227.4911,440
3/4/201527.4527.4527.1727.3812,225
3/3/201527.6427.6427.4727.5628,293
3/2/201527.6527.7227.5427.7125,427
2/27/201527.7927.7927.6327.7123,921
2/26/201527.8427.8427.6527.716,633
2/25/201527.6027.7127.6027.636,273
2/24/201527.5027.7127.5027.6713,441
2/23/201527.6527.6527.2127.3010,325
2/20/201527.1827.5627.1427.5612,665
2/19/201527.2727.4227.2027.2012,282
2/18/201527.3027.3427.0227.3412,495
2/17/201526.8027.2126.8027.157,918
2/13/201526.7326.9626.7126.9014,170
2/12/201526.5026.7926.5026.797,320
2/11/201526.5426.5426.2426.4422,161
2/10/201526.6326.6326.3726.536,455
2/9/201526.4026.4926.2326.3321,040
2/6/201526.5526.6426.4226.429,383
2/5/201526.7426.8126.7126.7791,482
2/4/201526.6426.7226.5426.6120,567
2/3/201526.5626.7526.3926.749,415
2/2/201526.2326.3826.2326.268,093
1/30/201526.2326.2325.9725.9724,505
1/29/201526.2326.4126.0526.3825,906
1/28/201526.3626.4525.9625.9614,113
1/27/201526.2626.3426.1026.2926,256
1/26/201526.1226.2926.0026.2526,844
1/23/201526.0226.0425.9125.9610,931
1/22/201525.8526.1125.7726.117,648
1/21/201525.9926.0225.8126.0013,169
1/20/201526.1026.1025.8325.9722,327
1/16/201525.6325.9125.6325.9125,101
1/15/201525.8725.8725.6625.7422,934
1/14/201525.4825.6925.4325.6313,640
1/13/201525.9325.9325.5225.6916,485
1/12/201525.7225.7225.5025.6019,079
1/9/201525.7025.7525.6325.755,340
1/8/201525.6525.8125.6525.7351,928
1/6/201525.5325.5425.2625.26134,615
1/5/201525.5925.7525.4125.6171,020
1/2/201526.0426.0625.9225.9216,120
12/31/201426.0626.0825.9726.0086,620
12/30/201425.8725.9825.8425.9127,043
12/29/201426.0026.0925.9226.0429,024
12/26/201426.1026.2926.0426.2311,031
12/24/201426.0326.0725.8225.8932,517
12/23/201425.9826.0425.8426.0071,373
12/22/201425.8126.0425.8126.0125,680
12/19/201425.9526.0825.8826.0247,775
12/18/201426.0726.1725.9726.089,162
12/17/201425.4725.9625.4725.5814,928
12/16/201425.2125.6425.2125.4617,684
12/15/201425.5625.6025.2225.3421,589
12/12/201425.7925.8125.4525.5041,070
12/11/201425.9326.0825.8625.8621,653
12/10/201426.0226.0825.8825.9214,410
12/9/201425.9326.1725.9326.1217,138
12/8/201426.3926.4126.2026.2538,839
12/5/201426.4026.5226.4026.4713,701
12/4/201426.5826.5826.3826.4810,288
12/3/201426.5226.6026.5126.584,412
12/2/201426.5726.5826.4726.524,642
12/1/201426.4326.4926.3526.4317,680
11/28/201426.6726.6726.4526.4611,604
11/26/201426.7726.8926.7126.8576,611
11/25/201426.8026.8526.7026.7316,241
11/24/201426.8526.8526.6826.767,848
11/21/201426.7926.7926.6326.689,326
11/20/201426.3326.5126.3326.4410,510
11/19/201426.7326.7326.4826.5910,253
11/19/20140.390.390.380.39402,299
11/18/201426.5626.7426.5626.748,902
11/17/201426.5026.5026.3126.3911,358
11/14/201426.4826.6526.4826.654,123
11/13/201426.6426.6426.4926.6211,809
11/12/201426.4826.5926.3126.4923,402
11/11/201426.5626.7426.5626.6714,601
11/10/201426.6126.7126.5526.6911,800
11/7/201426.3226.5526.2726.559,354
11/6/201426.4626.4826.3226.3423,384
11/5/201426.7526.7526.6026.7017,716
11/4/201426.9226.9226.6326.738,266
11/3/201426.9827.1526.8727.119,771
10/31/201427.2027.2026.9027.1319,965
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center