$26.72 +0.03 (%) PwrShr ETF FTII Shs PowerShares FTSE RAFI Dvlpd Mrkts ex-US Small Mid Portfolio - NYSE ARCA

Dec. 2, 2016 | 03:57 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
12/2/201626.6426.7926.6426.7217,592
12/1/201626.6526.8726.6226.6933,835
11/30/201626.7926.9026.6926.7020,716
11/29/201626.6326.8526.6326.7436,576
11/28/201626.7926.7926.6826.738,764
11/25/201626.6626.7126.6226.694,022
11/23/201626.6926.7826.6826.766,486
11/21/201626.4826.7426.4826.7010,774
11/18/201626.6826.6826.4626.5213,526
11/17/201626.4126.7626.4126.5926,824
11/16/201626.3726.6126.3726.494,762
11/15/201626.3626.6626.3626.6210,835
11/14/201626.5126.6426.1526.5713,607
11/11/201626.7226.9026.5926.629,328
11/10/201626.9127.2026.9026.9015,958
11/9/201626.7627.2026.7627.0424,632
11/8/201627.0127.3226.4327.15122,698
11/7/201627.1327.3327.1327.2028,759
11/4/201627.1027.1026.9126.9127,034
11/3/201627.2327.2327.1127.1616,752
11/2/201627.0127.2027.0127.1122,909
11/1/201627.3927.4127.1727.2383,938
10/31/201627.3027.3127.1827.2612,691
10/28/201627.0827.3427.0827.325,914
10/27/201627.3927.4227.2327.328,455
10/26/201627.2527.5627.2527.342,596
10/25/201627.3527.6727.3527.506,967
10/24/201627.8327.8327.5327.5713,582
10/21/201627.5927.6527.4327.5558,476
10/20/201627.6727.8527.6727.7810,991
10/19/201627.6527.9127.6527.8723,386
10/18/201627.5627.7727.5627.7219,601
10/17/201627.3827.4027.3127.3725,669
10/14/201627.4427.5227.3027.4011,524
10/13/201627.4027.4727.1127.4111,910
10/12/201627.3427.5027.3427.4816,943
10/11/201627.6727.6727.3327.3914,889
10/10/201627.5927.8027.6227.705,939
10/7/201627.7727.7727.5227.596,110
10/6/201627.7127.7927.5427.769,322
10/5/201627.9028.0027.8227.959,401
10/4/201628.1328.1327.6727.778,914
10/3/201627.9127.9827.8227.987,161
9/30/201627.9328.0327.7127.8629,761
9/29/201627.7128.0127.7127.8241,000
9/28/201627.6728.0227.6527.995,929
9/27/201627.7727.8627.5927.776,802
9/26/201627.3927.6627.3927.646,150
9/23/201627.7727.9727.7627.8426,053
9/22/201628.0128.1527.9428.0525,036
9/21/201627.3427.8727.3027.7827,007
9/20/201627.1827.3227.1727.219,599
9/19/201627.0427.1727.0327.0911,914
9/16/201626.9327.0326.8227.0347,018
9/15/201627.1327.2027.1027.154,728
9/14/201627.0127.1026.9326.9613,172
9/13/201627.1227.1926.8726.979,023
9/12/201627.3927.6427.2427.555,843
9/9/201627.6327.6327.4027.459,291
9/8/201627.9728.0627.8727.9144,054
9/7/201627.9228.0727.9228.0513,359
9/6/201627.8927.9727.8027.957,256
9/2/201627.3427.5727.3427.574,201
9/1/201627.5027.5027.2027.323,759
8/31/201626.9427.1926.9427.117,328
8/30/201627.2527.3127.0927.1213,333
8/29/201627.3427.3927.1627.323,603
8/26/201627.3427.7227.2227.338,282
8/25/201627.5127.5627.3827.408,427
8/24/201627.4327.7027.4327.5225,250
8/23/201627.5827.7227.5227.69100,841
8/22/201627.2327.6427.2327.5610,595
8/19/201627.3227.6027.3227.539,349
8/18/201627.6727.6827.5327.636,299
8/17/201627.5027.5827.3027.452,668
8/16/201627.5627.7127.5327.713,135
8/15/201627.7227.7427.5727.597,532
8/12/201627.7327.7327.4727.558,038
8/11/201627.2727.6327.2727.475,514
8/10/201627.2227.6227.2227.337,745
8/9/201626.9827.3826.9827.2511,537
8/8/201626.9227.1526.9227.0712,275
8/5/201626.7126.9926.7126.9121,417
8/4/201626.8326.9926.8226.914,782
8/3/201626.6926.7926.5926.6611,163
8/2/201627.0727.0726.7626.8910,680
8/1/201627.1027.1926.9126.9614,643
7/29/201627.1627.3127.0327.1732,204
7/28/201627.0527.0526.6426.8822,641
7/27/201626.7726.7926.5326.679,741
7/26/201626.3626.6826.3626.544,012
7/25/201626.6226.6226.3626.398,449
7/22/201626.3226.5826.3226.481,514
7/21/201626.6426.6426.3926.413,232
7/20/201626.3426.6926.3426.5322,393
7/19/201626.4726.4726.3726.454,197
7/18/201626.7226.7226.4126.4519,608
7/15/201626.7326.7326.3126.373,744
7/14/201626.4526.7626.4526.599,699
7/13/201626.4526.6226.3626.477,718
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center