$20.27 -0.21 (%) Mkt Vector ETF Shs Preferred Securities ex Financials ETF - NYSEARCA

Oct. 1, 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
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
7/30/201420.7720.7720.6620.6939,444
7/29/201420.7120.7920.7020.7623,468
7/28/201420.7620.7820.6620.7630,482
7/25/201420.7220.7320.6620.7314,978
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
  • Showing 1-100 of 553 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center