$29.19 -0.04 (%) PwrShr ETF FTII Shs PowerShares FTSE RAFI Dvlpd Mrkts ex-US Small Mid Portfolio - NYSEARCA

May. 22, 2015 | 02:36 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PDN historical data

Date Open High Low Close Volume
5/22/201529.3829.3829.1929.193,907
5/21/201529.3629.3629.1429.2324,774
5/20/201529.3529.3529.1129.227,277
5/19/201529.3029.3029.2229.261,498
5/18/201529.5629.5629.2629.3916,710
5/15/201529.3329.5029.2829.501,597
5/14/201529.4529.4729.1529.3211,197
5/13/201529.1429.2229.0129.109,555
5/12/201528.9528.9528.7328.862,977
5/11/201528.9428.9428.7728.774,013
5/8/201528.7829.0128.7728.946,084
5/7/201528.5828.5828.3328.405,432
5/6/201528.6828.6828.3628.497,737
5/5/201528.6528.7528.4428.5026,867
5/4/201528.7728.9228.5528.9265,046
5/1/201528.6628.6628.4328.558,094
4/30/201528.6228.7228.4428.5017,521
4/29/201528.7528.7728.5828.6913,765
4/28/201528.8529.0928.8128.9121,883
4/27/201528.6729.0328.6728.7240,689
4/24/201528.6428.7428.5428.6814,190
4/23/201528.4128.5628.2428.536,475
4/22/201528.4328.4328.2028.413,846
4/21/201528.2928.4428.2928.3411,057
4/20/201528.3528.3528.1528.257,478
4/17/201528.5128.5128.0828.278,544
4/16/201528.6228.7228.4228.6114,788
4/15/201528.1428.5028.1428.457,184
4/14/201528.2428.4128.1528.3610,567
4/13/201528.0828.1127.9828.045,204
4/10/201528.2028.3128.0728.0825,424
4/9/201527.9728.0827.8728.088,074
4/8/201528.1628.2028.0028.0414,445
4/7/201527.9027.9827.8027.8713,404
4/6/201527.4828.0427.4827.9414,157
4/2/201527.5527.5527.3527.499,137
4/1/201527.3427.3427.0427.1720,034
3/31/201527.0227.1427.0127.137,811
3/30/201527.4327.4327.2327.2411,719
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center