$20.69 +0.07 (%) Mkt Vector ETF Shs Preferred Securities ex Financials ETF - NYSEARCA

Dec. 19, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PFXF historical data

Date Open High Low Close Volume
12/19/201420.5420.6920.4920.6954,610
12/18/201420.5820.7420.4720.6242,956
12/17/201420.3920.4920.3120.4738,061
12/16/201420.2520.6020.2520.3499,904
12/15/201420.5420.5420.2720.3157,800
12/12/201420.5720.5920.4320.4838,498
12/11/201420.5520.7020.4520.5389,100
12/10/201420.6320.7220.4620.5334,587
12/9/201420.5621.1820.5320.5957,885
12/8/201420.6520.6920.5620.6360,767
12/5/201420.6120.6620.5520.6648,092
12/4/201420.7621.1520.5720.5769,230
12/3/201420.8920.8920.6820.7357,435
12/2/201420.8920.8920.7020.79101,929
12/1/201420.9721.0620.7020.7489,882
11/28/201420.9321.0120.8420.8723,892
11/26/201421.2521.2520.7620.91124,295
11/25/201420.8420.8420.7420.7891,228
11/24/201420.8620.8720.7020.7856,246
11/21/201420.7720.8320.7020.8164,415
11/20/201420.7320.7620.6520.7494,003
11/19/201420.7820.8620.7020.71114,413
11/18/201420.8220.8520.7620.7691,433
11/17/201420.7120.8020.6720.7879,605
11/14/201420.7120.9120.6520.70106,324
11/13/201420.6920.6920.6420.6743,016
11/12/201420.7520.9520.6220.69227,042
11/11/201420.7920.8320.6820.72167,991
11/10/201420.7520.8820.6820.73154,651
11/7/201420.6520.7120.5620.7139,356
11/6/201420.6520.6520.5520.6473,535
11/5/201420.5120.6420.5120.6322,750
11/4/201420.6020.6620.4820.5236,982
11/3/201420.6020.6020.5520.6030,502
10/31/201420.7420.7420.5220.5928,671
10/30/201420.8820.9520.4820.5626,928
10/29/201420.7520.7520.4120.4334,266
10/28/201420.5020.5520.4420.51105,148
10/27/201420.4420.4920.4020.4928,314
10/24/201420.4020.4720.3420.4522,224
10/23/201420.5020.5520.3920.4247,279
10/22/201420.4020.5220.3620.3934,531
10/21/201420.3320.3820.2420.3249,894
10/20/201420.2120.2620.1520.20161,571
10/17/201420.3020.3420.1620.2068,506
10/16/201419.9920.2319.9920.2022,290
10/15/201420.1420.3720.0020.1034,406
10/14/201420.2020.3020.1820.1852,598
10/13/201420.1920.3920.1020.1021,669
10/10/201420.2020.2620.1620.1947,328
10/9/201420.4120.4120.2120.2932,106
10/8/201420.2520.3820.1920.3834,717
10/7/201420.2920.3120.2520.2821,730
10/6/201420.2520.3320.2520.3375,363
10/3/201420.4420.4420.2020.3083,810
10/2/201420.4720.4720.1820.3366,612
10/1/201421.0021.0020.2520.2754,296
9/30/201420.3420.4920.2820.4826,981
9/29/201420.3720.4120.2820.3721,494
9/26/201420.9821.0020.2620.3869,748
9/25/201420.8020.8020.2320.3486,868
9/24/201420.4220.4520.3120.3531,867
9/23/201420.3920.6020.2920.3536,267
9/22/201420.4920.5120.3920.4226,771
9/19/201420.5020.5420.4620.4711,657
9/18/201420.5020.5620.4520.5025,627
9/17/201420.4120.5720.4120.4434,745
9/16/201420.3920.4520.3820.4414,716
9/15/201420.4120.4320.3220.3830,403
9/12/201420.5020.5020.3020.3829,943
9/11/201420.5320.5420.4420.4721,830
9/10/201420.5420.5820.4320.5015,962
9/9/201420.5920.5920.4820.5131,567
9/8/201420.6420.6820.5120.5533,734
9/5/201420.5920.6620.5020.5730,248
9/4/201420.7720.9220.5020.5560,448
9/3/201420.8320.8320.6420.7028,663
9/2/201420.8220.8220.6520.6943,436
8/29/201420.9020.9620.8220.8468,748
8/28/201420.8020.9020.8020.8336,023
8/27/201420.8220.8220.7820.8124,002
8/26/201420.7220.8220.7220.7823,759
8/25/201420.7120.7820.6520.7836,208
8/22/201420.7020.7120.6220.7016,992
8/21/201420.6520.7520.6520.6748,371
8/20/201420.7120.7620.6120.7415,726
8/19/201420.6320.6920.6320.6912,387
8/18/201420.6320.6920.6120.6915,816
8/15/201420.5420.6520.5420.6318,303
8/14/201420.5220.6520.5120.5977,738
8/13/201420.4020.4620.3720.4621,787
8/12/201420.4220.4420.3520.3527,371
8/11/201420.4520.5220.3820.4119,675
8/8/201420.3520.3820.3020.3515,089
8/7/201420.2420.3320.2120.2733,203
8/6/201420.1920.4320.1120.1523,745
8/5/201420.2520.3320.1120.1455,597
8/4/201420.3420.4520.1820.2227,984
8/1/201420.3320.4920.2020.2360,619
7/31/201420.6520.6520.4120.4128,317
  • Showing 1-100 of 609 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center