POWERSHARES FTSE RAFI DEV MKTS $24.87

down -0.07


19/6/2013 11:19 AM  |  NYSEARCA : PDN  |  Industries :
Type:

PDN historical data

Date Open High Low Close Volume
6/18/2013 24.69 24.98 24.69 24.94 165
6/17/2013 24.66 24.86 24.48 24.48 99
6/14/2013 24.43 24.43 24.23 24.32 104
6/13/2013 24.30 24.59 24.30 24.58 126
6/12/2013 24.38 24.38 24.18 24.20 122
6/11/2013 24.19 24.30 24.06 24.11 214
6/10/2013 24.51 24.58 24.47 24.55 158
6/7/2013 24.24 24.50 24.23 24.48 24
6/6/2013 24.12 24.21 24.06 24.21 42
6/5/2013 24.28 24.38 24.17 24.20 70
6/4/2013 24.57 24.70 24.54 24.56 33
6/3/2013 24.48 24.55 24.48 24.54 77
5/31/2013 24.63 24.69 24.33 24.38 108
5/30/2013 24.82 25.08 24.80 24.93 48
5/29/2013 24.86 24.88 24.71 24.84 173
5/28/2013 25.07 25.17 24.97 25.00 231
5/24/2013 24.72 24.89 24.72 24.80 112
5/23/2013 24.74 25.16 24.38 25.09 444
5/22/2013 25.92 25.92 25.41 25.41 228
5/21/2013 25.68 25.87 25.65 25.82 277
5/20/2013 25.57 25.65 25.50 25.65 221
5/17/2013 25.43 25.54 25.43 25.54 36
5/16/2013 25.35 25.43 25.32 25.35 224
5/15/2013 25.43 25.48 25.41 25.45 51
5/14/2013 25.56 25.69 25.51 25.62 77
5/13/2013 25.53 25.54 25.42 25.54 231
5/10/2013 25.49 25.51 25.36 25.51 91
5/9/2013 25.71 25.74 25.52 25.52 79
5/8/2013 25.53 25.79 25.53 25.78 256
5/7/2013 25.59 25.59 25.46 25.54 42
5/6/2013 25.50 25.50 25.38 25.42 92
5/3/2013 25.48 25.54 25.43 25.54 109
5/2/2013 25.18 25.28 25.15 25.18 92
5/1/2013 25.16 25.35 25.15 25.20 137
4/30/2013 25.27 25.35 25.20 25.35 94
4/29/2013 25.05 25.21 25.05 25.21 51
4/26/2013 24.90 24.94 24.89 24.91 23
4/25/2013 24.93 25.10 24.93 24.98 80
4/24/2013 24.70 24.88 24.67 24.88 143
4/23/2013 24.48 24.66 24.47 24.66 43
4/22/2013 24.22 24.31 24.22 24.30 39
4/19/2013 24.06 24.20 24.06 24.12 9
4/18/2013 23.98 24.10 23.77 23.93 55
4/17/2013 24.22 24.22 23.99 24.05 138
4/16/2013 24.42 24.44 24.29 24.40 67
4/15/2013 24.49 24.49 24.10 24.12 138
4/12/2013 24.68 24.68 24.54 24.67 22
4/11/2013 24.64 24.83 24.64 24.70 47
4/10/2013 24.53 24.78 24.53 24.76 105
4/9/2013 24.25 24.50 24.24 24.48 68
4/8/2013 24.14 24.26 24.14 24.26 25
4/5/2013 24.05 24.16 24.04 24.12 33
4/4/2013 24.37 24.45 24.14 24.35 80
4/3/2013 24.28 24.33 24.09 24.09 62
4/2/2013 24.17 24.42 24.17 24.33 33
4/1/2013 24.45 24.47 24.18 24.20 79
3/28/2013 24.55 24.73 24.55 24.64 47
3/27/2013 24.48 24.57 24.29 24.55 121
3/26/2013 24.48 24.64 24.48 24.59 51
3/25/2013 24.61 24.61 24.39 24.39 43
3/22/2013 24.51 24.72 24.51 24.70 30
3/21/2013 24.53 24.60 24.47 24.52 96
3/20/2013 24.67 24.68 24.49 24.52 225
3/19/2013 24.71 24.76 24.33 24.38 46
3/18/2013 24.50 24.70 24.49 24.56 73
3/15/2013 24.78 24.81 24.64 24.64 104
3/14/2013 24.42 24.70 24.42 24.70 33
3/13/2013 24.36 24.53 24.36 24.50 56
3/12/2013 24.65 24.65 24.44 24.50 90
3/11/2013 24.64 24.69 24.50 24.62 155
3/8/2013 24.60 24.72 24.60 24.65 202
3/7/2013 24.70 24.82 24.70 24.82 241
3/6/2013 24.65 24.81 24.65 24.71 50
3/5/2013 24.99 24.99 24.66 24.69 89
3/4/2013 24.38 24.56 24.36 24.56 44
3/1/2013 24.46 24.61 24.43 24.54 76
2/28/2013 24.73 24.73 24.36 24.45 135
2/27/2013 24.26 24.50 24.24 24.48 160
2/26/2013 24.24 24.32 24.09 24.16 583
2/25/2013 24.55 24.55 23.97 23.97 97
2/22/2013 24.39 24.40 24.27 24.35 70
2/21/2013 24.33 24.33 24.02 24.24 115
2/20/2013 24.73 24.73 24.39 24.39 20
2/19/2013 24.26 24.62 24.26 24.62 85
2/15/2013 24.47 24.47 24.25 24.41 105
2/14/2013 24.40 24.47 24.32 24.39 51
2/13/2013 24.50 24.61 24.42 24.46 43
2/12/2013 24.38 24.51 24.38 24.46 73
2/11/2013 24.34 24.44 24.25 24.41 188
2/8/2013 24.35 24.42 24.32 24.38 201
2/7/2013 24.15 24.23 24.01 24.16 172
2/6/2013 24.18 24.30 24.13 24.19 41
2/5/2013 24.25 24.32 24.15 24.25 183
2/4/2013 24.35 24.35 24.10 24.15 111
2/1/2013 24.39 24.57 24.30 24.53 196
1/31/2013 24.37 24.37 24.26 24.28 196
1/30/2013 24.24 24.42 24.24 24.33 93
1/29/2013 24.21 24.34 24.20 24.34 128
1/28/2013 24.32 24.32 24.20 24.21 182
1/25/2013 24.25 24.30 24.17 24.30 68
Marketplace
Trading Center