$26.83 -0.31 (%) PwrShr ETF FTII Shs PowerShares FTSE RAFI Dvlpd Mrkts ex-US Small Mid Portfolio - NYSE ARCA

Apr. 28, 2016 | 03:23 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PDN historical data

Date Open High Low Close Volume
4/27/201626.8327.1426.8327.1439,427
4/26/201626.9226.9626.8326.9516,069
4/25/201626.9426.9426.6726.9265,095
4/22/201626.7926.9626.7926.8930,430
4/21/201626.9027.0126.7926.87150,656
4/20/201626.9827.2226.9827.0514,392
4/19/201627.2027.2227.0227.1710,536
4/18/201626.3526.7726.3526.7513,108
4/15/201626.6026.6326.4626.585,766
4/14/201626.6526.7426.5826.646,702
4/13/201626.6326.6926.5526.5930,564
4/12/201626.3126.4426.1526.316,780
4/11/201626.0226.1726.0226.047,320
4/8/201625.8226.0125.8225.9314,835
4/7/201625.6725.6725.3125.427,526
4/6/201625.3925.6925.3925.685,893
4/5/201625.3125.4225.2725.275,845
4/4/201625.8826.0225.7425.844,754
4/1/201625.7726.0125.7025.9028,390
3/31/201626.4926.4926.1626.166,110
3/30/201626.4626.5626.3026.4418,324
3/29/201625.8526.2025.6726.117,315
3/28/201626.0626.0925.7725.7933,260
3/24/201625.7125.7325.4525.6446,446
3/23/201625.9226.0025.7725.8921,458
3/22/201626.1026.2426.0826.138,701
3/21/201626.2926.2926.1026.1826,353
3/18/201626.2226.2926.1426.1410,373
3/17/201626.0826.3525.9726.1670,054
3/16/201625.5925.9525.5525.9511,815
3/15/201625.6225.6225.4625.584,477
3/14/201625.6525.8525.6525.7216,410
3/11/201625.5025.8625.5025.8638,310
3/10/201625.1925.3024.9625.2516,098
3/9/201625.1625.2524.9925.1413,636
3/8/201625.2125.2825.0725.0713,542
3/7/201625.1925.4925.1925.4511,953
3/4/201625.3125.5525.3125.4314,608
3/3/201625.0825.1725.0725.1317,089
3/2/201624.8425.0324.7124.9448,790
3/1/201624.6924.9524.6024.8819,471
2/29/201624.1124.4824.1124.3677,223
2/26/201624.4124.5824.2824.33100,558
2/25/201624.2324.3024.1424.278,222
2/24/201623.5624.0423.5624.027,395
2/23/201624.2024.2023.8923.9846,575
2/22/201623.9524.2623.9524.1749,022
2/19/201623.6924.1523.6923.9215,376
2/18/201623.9124.0723.8523.99424,649
2/17/201623.6323.9923.6323.8724,787
2/16/201623.2323.5323.2323.5320,233
2/12/201623.1623.2222.7622.97766,978
2/11/201623.1723.2422.9623.1134,381
2/10/201623.5023.6623.4123.427,992
2/9/201623.3623.6223.3623.5218,539
2/8/201624.0724.0723.5823.7238,151
2/5/201624.2424.2624.0824.0810,966
2/4/201624.3024.6124.3024.465,453
2/3/201624.3224.5124.1524.4617,545
2/2/201624.7124.7124.2624.2625,587
2/1/201624.5924.7224.5524.7228,038
1/29/201624.4924.6924.4624.656,495
1/28/201624.5924.5924.1224.2222,325
1/27/201624.0624.3423.9524.139,210
1/26/201623.8324.2923.8324.22125,811
1/25/201623.8424.0423.7923.86123,548
1/22/201623.7123.9823.6323.9070,574
1/21/201623.1823.5623.0323.38174,685
1/20/201623.2923.3222.8223.21821,333
1/19/201623.7323.9523.5423.82124,547
1/15/201623.5423.7323.3423.64418,827
1/14/201624.1624.4123.8624.26498,148
1/13/201624.2724.4524.0624.079,034
1/12/201624.3824.4224.1124.2976,257
1/11/201624.5124.5424.1824.3568,313
1/8/201624.6924.6924.3324.3617,059
1/7/201624.5724.8624.4124.6924,752
1/6/201625.0025.1124.9425.0121,491
1/5/201625.2525.5125.2525.506,342
1/4/201625.1225.4925.1225.3624,565
12/31/201526.0226.1625.6825.928,811
12/30/201525.9926.5625.8826.0228,229
12/29/201525.9626.1525.8225.9879,518
12/28/201525.8225.8825.6025.7355,588
12/24/201525.6225.8425.6225.7323,498
12/23/201525.7025.9325.6825.8819,633
12/22/201525.3325.5725.3325.4933,841
12/21/201525.1825.5725.1825.3438,838
12/18/201525.0725.4225.0725.2352,284
12/17/201525.7525.8025.6225.6318,823
12/16/201525.6225.9525.6225.8646,343
12/15/201525.7825.7825.4925.5136,077
12/14/201525.5125.5125.2325.4420,139
12/11/201525.4725.5325.3125.337,839
12/10/201525.8825.9725.7725.776,991
12/9/201525.8126.1025.7225.8417,294
12/8/201526.0426.0625.8625.9030,998
12/7/201526.5126.5126.2226.2616,229
12/4/201526.1426.6626.1426.5738,611
12/3/201526.3226.4026.1326.2620,939
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center