$26.02 -0.06 (%) PwrShr ETF FTII Shs PowerShares FTSE RAFI Dvlpd Mrkts ex-US Small Mid Portfolio - NYSEARCA

Dec. 19, 2014 | 03:43 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PDN historical data

Date Open High Low Close Volume
12/19/201425.9526.0825.8826.0247,775
12/18/201426.0726.1725.9726.089,162
12/17/201425.4725.9625.4725.5814,928
12/16/201425.2125.6425.2125.4617,684
12/15/201425.5625.6025.2225.3421,589
12/12/201425.7925.8125.4525.5041,070
12/11/201425.9326.0825.8625.8621,653
12/10/201426.0226.0825.8825.9214,410
12/9/201425.9326.1725.9326.1217,138
12/8/201426.3926.4126.2026.2538,839
12/5/201426.4026.5226.4026.4713,701
12/4/201426.5826.5826.3826.4810,288
12/3/201426.5226.6026.5126.584,412
12/2/201426.5726.5826.4726.524,642
12/1/201426.4326.4926.3526.4317,680
11/28/201426.6726.6726.4526.4611,604
11/26/201426.7726.8926.7126.8576,611
11/25/201426.8026.8526.7026.7316,241
11/24/201426.8526.8526.6826.767,848
11/21/201426.7926.7926.6326.689,326
11/20/201426.3326.5126.3326.4410,510
11/19/201426.7326.7326.4826.5910,253
11/19/20140.390.390.380.39402,299
11/18/201426.5626.7426.5626.748,902
11/17/201426.5026.5026.3126.3911,358
11/14/201426.4826.6526.4826.654,123
11/13/201426.6426.6426.4926.6211,809
11/12/201426.4826.5926.3126.4923,402
11/11/201426.5626.7426.5626.6714,601
11/10/201426.6126.7126.5526.6911,800
11/7/201426.3226.5526.2726.559,354
11/6/201426.4626.4826.3226.3423,384
11/5/201426.7526.7526.6026.7017,716
11/4/201426.9226.9226.6326.738,266
11/3/201426.9827.1526.8727.119,771
10/31/201427.2027.2026.9027.1319,965
10/30/201426.6826.8126.6026.766,002
10/29/201427.0027.0026.5626.6427,673
10/28/201426.7926.8726.5726.8728,774
10/27/201426.6226.7626.3226.5453,049
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center