Mkt Vector ETF Shs Preferred Securities ex Financials ETF $20.70

up +0.03


24/7/2014 04:00 PM  |  NYSEARCA : PFXF
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PFXF historical data

Date Open High Low Close Volume
7/24/201420.7320.7320.6720.7013,474
7/23/201420.7520.8520.6720.67136,738
7/22/201420.6820.8020.6320.6820,192
7/21/201420.7520.8020.6820.7038,755
7/18/201420.5820.7120.5820.6823,730
7/17/201420.7020.7420.5020.6230,297
7/16/201420.7720.8620.7020.7317,989
7/15/201420.7420.7820.6520.7342,594
7/14/201420.7420.7620.6220.6631,749
7/11/201420.5120.6720.5120.66205,222
7/10/201420.5820.5920.5620.5917,264
7/9/201420.5620.5920.5320.5914,504
7/8/201420.5320.5620.5320.5418,015
7/7/201420.5020.6420.5020.5520,794
7/3/201420.6120.6820.5220.5617,993
7/2/201420.5820.7020.5820.6435,100
7/1/201420.7220.7220.5320.6418,010
6/30/201420.7220.8220.7220.8035,426
6/27/201420.7220.7920.7220.7731,185
6/26/201420.7520.9820.6620.7615,377
6/25/201420.6720.7220.6620.7221,380
6/24/201420.7420.7420.6520.6715,803
6/20/201420.7520.7520.6020.6830,444
6/19/201420.6520.6820.5920.6550,179
6/18/201420.5420.6220.5020.6123,741
6/17/201420.4520.5320.4120.5228,705
6/16/201420.4120.4720.3920.4026,079
6/13/201420.5420.5420.3620.4125,159
6/12/201420.3320.4620.3020.4621,400
6/11/201420.4520.5020.3120.3380,834
6/10/201420.4520.5220.4120.4327,998
6/9/201420.5020.5820.4520.5326,748
6/6/201420.6020.6020.5020.5331,239
6/5/201420.3020.5220.3020.5028,551
6/4/201420.5920.7320.2420.3888,219
6/3/201420.6820.7020.5620.5935,155
6/2/201420.7520.7520.6820.6932,089
5/30/201420.6820.7720.6820.7132,371
5/29/201420.7020.7420.6520.7342,456
5/28/201420.6420.7120.6320.6478,395
5/27/201420.7220.7220.6320.6922,591
5/23/201420.6520.6920.5620.6928,306
5/22/201421.5421.5420.6420.6632,126
5/21/201420.7520.7520.6620.7020,514
5/20/201420.7320.7520.6420.6952,425
5/19/201420.6820.7320.6320.7336,232
5/16/201420.7020.7020.6620.7013,759
5/15/201420.7120.7320.6320.6831,908
5/13/201420.7120.7120.6720.7049,492
5/12/201420.6920.6920.6120.6463,766
5/8/201420.7220.7220.6620.6734,232
5/7/201420.7220.7220.6520.6935,045
5/6/201420.6520.7120.6520.6625,412
5/5/201420.6520.7220.6020.7262,131
5/2/201420.7520.9320.6020.6042,993
5/1/201420.6620.7520.6620.7048,313
4/30/201420.6820.7420.6220.7435,977
4/29/201420.6920.6920.5920.6680,141
4/28/201420.5520.6520.5020.6179,896
4/25/201420.5020.5020.4020.4435,906
4/24/201420.5020.5020.3820.4848,033
4/23/201420.4220.4720.3820.4366,356
4/22/201420.3420.4420.3320.3555,092
4/21/201420.3420.3920.3220.3334,539
4/17/201420.4220.4620.3620.4226,770
4/16/201420.3420.4120.2720.3675,112
4/15/201420.3420.3420.2720.3421,568
4/14/201420.2920.3520.2920.3444,634
4/11/201420.3520.3520.2620.2924,158
4/10/201420.3420.4020.2820.3322,691
4/9/201420.3520.3520.2720.3340,048
4/8/201420.3520.3520.2620.3220,542
4/7/201420.3820.3820.2720.28184,790
4/4/201420.2620.3520.2120.2815,153
4/3/201420.3220.3220.1820.3132,287
4/2/201420.2920.2920.2520.2820,215
4/1/201420.2320.2720.1720.2143,940
3/31/201420.3820.5020.3520.4329,072
3/28/201420.3820.4020.3220.3775,214
3/27/201420.3920.3920.2820.3214,303
3/26/201420.3220.3220.2920.3148,316
3/25/201420.3420.3420.2320.3172,398
3/24/201420.2020.3820.1720.29890,351
3/21/201420.1920.3220.1720.25441,231
3/20/201419.9220.1919.9220.1918,580
3/19/201420.1520.2920.0920.1371,044
3/18/201420.1120.2620.1120.20112,080
3/17/201420.1020.1920.1020.16125,130
3/14/201420.1020.1020.0220.043,736
3/13/201420.0120.0519.9819.9919,618
3/12/201419.8520.0019.8519.9838,908
3/11/201419.9619.9619.8619.9312,234
3/10/201420.0020.0019.8419.8625,208
3/7/201420.0220.0219.8719.9750,956
3/6/201419.9920.0019.8919.9794,643
3/5/201419.8819.9519.5519.9428,739
3/4/201419.9619.9619.8819.92110,986
3/3/201419.9919.9919.7719.8816,209
2/28/201419.9619.9919.9319.9921,149
2/27/201419.8919.9519.8919.9410,941
Trading Center