$26.68 -0.13 (%) PwrShr ETF FTII Shs PowerShares FTSE RAFI Dvlpd Mrkts ex-US Small Mid Portfolio - NYSEARCA

Oct. 24, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PDN historical data

Date Open High Low Close Volume
10/24/201426.7426.8626.5426.6817,570
10/23/201426.8326.8326.6326.817,843
10/22/201426.7026.8426.5226.548,769
10/21/201426.4326.7026.4326.6325,854
10/20/201426.1326.4325.9926.3924,331
10/17/201425.9926.1925.9626.069,566
10/16/201425.5125.9125.2625.8023,924
10/15/201425.6025.9225.2925.9127,492
10/14/201425.8726.0325.7325.868,456
10/13/201426.0826.0825.8325.909,218
10/10/201426.3126.3225.7525.7964,608
10/9/201426.9726.9726.4026.4814,881
10/8/201426.9027.0826.6627.0811,371
10/7/201427.0327.0326.7626.7617,980
10/6/201427.0927.2427.0927.243,408
10/3/201427.0427.1527.0027.1010,618
10/2/201427.0027.0126.8127.018,840
10/1/201427.3927.4227.2227.2927,097
9/30/201427.5827.6527.5327.628,345
9/29/201427.6627.7827.3327.7424,565
9/26/201427.8327.9827.6927.929,226
9/25/201427.7627.8027.6627.716,754
9/24/201427.8428.1327.8428.0223,092
9/23/201428.0228.0827.8927.9636,761
9/22/201428.3328.3327.9628.0321,095
9/19/201428.3228.3428.2328.278,850
9/18/201428.2328.4428.2328.4411,553
9/17/201428.3328.3328.2128.245,697
9/16/201428.2028.4628.2028.444,486
9/15/201428.3128.3128.2028.305,431
9/12/201428.1828.4028.1828.3910,102
9/11/201428.4428.4428.3728.395,702
9/10/201428.5728.7128.4828.688,677
9/9/201428.4628.5728.4628.574,722
9/8/201428.7828.7828.6728.7021,841
9/5/201428.7928.9528.7628.9516,337
9/4/201428.9829.0628.8128.837,701
9/3/201429.1129.1129.0029.108,342
9/2/201429.1629.2328.8728.9224,033
8/29/201428.8829.0428.8829.0110,295
8/28/201429.0329.0928.9428.9510,850
8/27/201429.2329.2329.1229.218,126
8/26/201429.0229.1629.0229.034,253
8/25/201429.0229.1429.0129.057,908
8/22/201428.8729.0028.8128.9316,045
8/21/201429.1129.1128.9328.9810,047
8/20/201428.9129.0428.9129.0412,750
8/19/201429.0129.0729.0129.064,990
8/18/201428.8229.0528.8228.963,803
8/15/201428.9128.9228.6528.877,803
8/14/201428.7228.7828.6928.752,777
8/13/201428.6828.7228.6128.725,411
8/12/201428.5828.6128.4528.5712,627
8/11/201428.4528.5428.3828.543,735
8/8/201428.1428.2828.1428.273,166
8/7/201428.3028.3028.0828.103,815
8/6/201428.2228.2928.1928.202,148
8/5/201428.5028.5028.2328.2318,284
8/4/201428.6228.7328.5028.728,905
8/1/201428.7428.7428.5028.6312,391
7/31/201428.9928.9928.6328.6818,733
7/30/201428.9629.1928.9629.144,314
7/29/201429.4429.4429.1329.1314,184
7/28/201429.1729.2829.1729.283,842
7/25/201429.2929.2929.1329.196,414
7/24/201429.1529.2229.1429.218,642
7/23/201429.2329.2729.1629.256,124
7/22/201429.1029.1729.0829.114,979
7/21/201428.9729.0128.9129.019,922
7/18/201428.7629.0328.7629.028,855
7/17/201429.0729.1528.7828.7811,190
7/16/201429.1229.1229.0629.0937,161
7/15/201429.0029.0728.8828.9110,191
7/14/201429.2329.2329.0329.127,160
7/11/201428.9028.9728.9028.963,601
7/10/201428.8228.9828.8028.8816,882
7/9/201429.1929.3029.1229.285,181
7/8/201429.3129.3129.1629.225,436
7/7/201429.4629.4729.3129.3726,156
7/3/201429.6129.6129.6129.611,134
7/2/201429.3129.5729.3129.553,602
7/1/201429.4929.5429.4429.507,165
6/30/201429.1929.3629.1829.2510,156
6/27/201429.0129.0628.9229.065,250
6/26/201429.0729.0828.9629.075,614
6/25/201428.8928.9728.7328.9313,563
6/24/201429.0329.0728.8028.804,340
6/20/201428.8829.0828.8829.0414,220
6/19/201429.3829.3829.2929.292,423
6/18/201428.9929.0528.8929.058,763
6/17/201428.9128.9328.7528.919,373
6/16/201428.9629.0528.8128.989,934
6/13/201429.0829.2328.8228.8911,743
6/12/201429.1229.1528.8628.976,772
6/11/201428.9929.0028.9029.0019,374
6/10/201429.0629.0628.9128.9911,967
6/9/201429.1329.2428.9029.1210,470
6/6/201429.1129.1229.0229.113,097
6/5/201428.8528.9628.7628.949,179
6/4/201428.6328.9428.6328.845,639
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center