$27.11 -0.01 (%) PwrShr ETF FTII Shs PowerShares FTSE RAFI Dvlpd Mrkts ex-US Small Mid Portfolio - NYSE ARCA

Aug. 31, 2016 | 03:28 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PDN historical data

Date Open High Low Close Volume
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
7/12/201626.6726.6926.4826.568,978
7/11/201626.1826.3626.1826.3325,753
7/8/201625.6225.8825.5725.7413,781
7/7/201625.4225.5925.3525.4420,456
7/6/201625.3325.5025.1525.4314,917
7/5/201625.8625.8625.4125.525,006
7/1/201625.9426.1225.8625.9426,354
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center