$25.79 +0.13 (%) PwrShr ETF FTII Shs PowerShares FTSE RAFI Dvlpd Mrkts ex-US Small Mid Portfolio - NYSE ARCA

Jun. 30, 2016 | 03:59 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
6/30/201625.8525.9025.5725.7910,031
6/29/201625.7125.7725.6025.6611,701
6/28/201625.0125.3324.9925.2315,336
6/27/201625.0425.0424.4724.6125,574
6/24/201625.4125.6325.2325.2818,615
6/23/201626.6627.0526.6626.9510,095
6/22/201626.5026.6926.3926.3915,325
6/21/201626.4926.7726.4626.479,377
6/20/201626.3626.7426.3626.5155,532
6/17/201625.5626.0025.5625.8617,139
6/16/201625.6726.0325.5725.918,622
6/15/201626.2926.3026.0926.2013,118
6/14/201626.1126.1125.8226.0610,400
6/13/201626.4526.4626.2926.317,487
6/10/201626.7527.0126.6926.698,016
6/9/201627.4727.5027.3227.4012,073
6/8/201627.4827.8427.4827.6110,949
6/7/201627.5127.6027.4727.528,166
6/6/201627.3827.4327.2227.3021,592
6/3/201627.0427.2327.0027.1358,386
6/2/201626.7726.9126.7726.872,885
6/1/201626.9226.9226.7926.839,474
5/31/201626.6727.0926.6726.8411,587
5/27/201627.0827.0826.7526.797,813
5/26/201627.1127.1126.8026.9515,331
5/25/201626.5926.9326.5926.836,735
5/24/201626.4926.6926.4926.6115,765
5/23/201626.7026.7026.4326.494,812
5/20/201626.7126.7126.4226.475,376
5/19/201626.2726.3026.1426.2732,234
5/18/201626.5926.7126.3526.4414,922
5/17/201626.6626.7526.5126.559,107
5/16/201626.3126.6526.3126.653,802
5/13/201626.5326.5326.3626.4220,495
5/12/201626.8226.8226.4926.688,483
5/11/201626.4226.7626.4226.627,975
5/10/201626.6526.6526.5326.633,965
5/9/201626.3726.3926.2726.3020,751
5/6/201626.3526.5026.3126.4726,222
5/5/201626.2626.4426.2426.319,971
5/4/201626.4526.4526.2426.3913,744
5/3/201626.6026.7226.4826.625,262
5/2/201626.9927.0926.9326.9613,828
4/29/201626.6626.9126.6426.7640,144
4/28/201626.6626.9926.6626.831,256
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center