$25.33 -0.49 (%) PwrShr ETF FTII Shs PowerShares FTSE RAFI Dvlpd Mrkts ex-US Small Mid Portfolio - NYSEARCA

Sep. 4, 2015 | 03:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PDN historical data

Date Open High Low Close Volume
9/3/201525.6125.9225.6125.8216,630
9/2/201525.5925.8825.5125.8739,418
9/1/201525.8125.8125.4125.5548,387
8/31/201526.2526.4526.0926.3315,072
8/28/201526.2026.5626.2026.5018,308
8/27/201525.9926.5525.9826.2233,668
8/26/201526.0126.3725.5025.9556,483
8/25/201525.7026.0525.1425.4957,487
8/24/201525.4927.6825.0025.48806,908
8/21/201526.4626.4926.0026.0140,360
8/20/201526.9226.9226.5226.7020,053
8/19/201527.0127.3526.8227.35102,317
8/18/201527.2927.3327.2327.283,631
8/17/201527.4527.4927.2827.398,704
8/14/201527.6027.6027.3727.417,822
8/13/201527.1827.4727.1327.3716,303
8/12/201527.1327.3626.9927.368,217
8/11/201527.4827.5127.3127.4313,949
8/10/201527.3727.9227.3727.819,699
8/7/201527.2527.4727.2527.326,542
8/6/201527.3027.5927.3027.4510,106
8/5/201527.4827.7527.4627.4621,091
8/4/201527.4627.7327.4127.4338,863
8/3/201527.2827.6127.2827.4111,451
7/31/201527.7527.7527.4627.4816,973
7/30/201527.5727.6627.2627.4158,154
7/29/201527.3527.7327.3527.7242,979
7/28/201527.2527.5827.1727.3419,632
7/27/201527.3927.3927.0327.1510,669
7/24/201527.9227.9227.3527.4024,610
7/23/201527.9527.9527.7327.7323,053
7/22/201527.6528.0527.6427.8624,391
7/21/201528.0828.2427.8427.9323,753
7/20/201528.2228.2227.8528.0022,800
7/17/201528.2528.2527.8027.8121,464
7/16/201528.2028.2028.0128.036,392
7/15/201527.7928.1527.7727.776,349
7/14/201528.0528.1627.7528.0614,629
7/13/201527.7228.0127.6427.8924,625
7/10/201527.5427.7527.4027.7221,730
7/9/201526.8627.3426.6626.6635,653
7/8/201527.1527.2526.6726.9250,362
7/7/201527.2727.5727.1027.5720,864
7/6/201527.9027.9326.8327.7113,094
7/2/201528.3928.3928.0128.189,301
7/1/201528.5428.5427.9928.0126,381
6/30/201528.2428.2427.7928.1320,651
6/29/201528.1628.1627.5727.8925,528
6/26/201528.5628.5628.3428.474,689
6/25/201528.5628.5828.4028.478,894
6/24/201528.5128.5128.4028.5012,703
6/23/201528.6128.6528.6028.603,511
6/22/201528.5228.5728.4128.50102,443
6/19/201528.4028.4028.1028.2521,557
6/18/201528.4228.5128.3328.448,939
6/17/201528.2528.2727.9528.259,636
6/16/201528.2328.2328.0528.185,480
6/15/201528.1728.2628.0928.2623,629
6/12/201528.3628.4728.3628.453,576
6/11/201528.6228.6628.6028.664,911
6/10/201528.5528.6328.4428.635,879
6/9/201528.1028.2228.0828.1012,297
6/8/201528.2228.2828.1628.205,940
6/5/201528.3828.3828.1628.2326,181
6/4/201528.4728.7328.4528.5415,091
6/3/201528.7628.9728.7628.879,664
6/2/201528.4728.9028.4528.7211,759
6/1/201528.4828.6428.4328.6433,055
5/29/201528.7728.7728.5528.6110,971
5/28/201528.7628.7728.5328.778,935
5/27/201528.7128.8728.7028.8734,723
5/26/201529.0329.0328.5728.571,801
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!