$90.71 +0.08 (%) PowerShares ETF Shs FTSE RAFI US 1000 Portfolio - NYSEARCA

Mar. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PRF historical data

Date Open High Low Close Volume
3/26/201590.6491.0990.2590.63124,853
3/25/201592.1092.1990.8590.8582,873
3/24/201592.5692.5991.9391.93128,509
3/23/201592.5893.0392.5592.59189,371
3/20/201592.1392.8192.1392.59174,980
3/19/201592.3492.4491.8492.0682,916
3/18/201591.3192.9891.0592.63141,068
3/17/201591.4091.6891.1391.52139,090
3/16/201591.0191.8391.0191.8295,547
3/13/201591.0491.0690.0990.67120,974
3/11/201590.2290.3389.9590.10150,604
3/10/201590.8190.8490.1190.11404,990
3/9/201591.3991.7191.3391.49423,261
3/6/201592.1092.2791.0691.22112,770
3/5/201592.6192.6592.2492.50183,629
3/4/201592.5392.5691.9892.39127,026
3/3/201592.9392.9492.5092.791,051,790
3/2/201592.7793.1692.6593.11271,547
2/27/201592.9793.0992.7492.75241,453
2/26/201593.1993.3892.7593.02119,406
2/25/201593.3893.4893.1193.29143,003
2/24/201593.1393.5593.0493.44276,941
2/23/201593.0193.1592.7693.05268,909
2/20/201592.4893.1692.0793.16169,176
2/19/201592.4492.9092.4092.66151,819
2/18/201592.7492.9192.5792.87349,628
2/17/201592.6993.0492.4692.97164,324
2/13/201592.4792.8592.4092.84125,658
2/12/201592.0392.4991.9292.47147,635
2/11/201591.5091.8791.1391.59154,484
2/10/201591.3991.7490.8591.65929,868
2/9/201590.8391.2390.6190.78191,817
2/6/201591.5591.8990.9791.10133,087
2/5/201590.8891.4190.8591.35130,375
2/4/201590.4691.0590.2890.50150,928
2/3/201589.8890.8189.7090.79173,695
2/2/201588.4589.3287.5589.23218,559
1/30/201588.6889.2687.9688.02351,563
1/29/201588.8789.4387.9789.31149,782
1/28/201590.2190.4188.5188.61229,769
1/27/201590.1390.4489.4989.95190,971
1/26/201590.5990.9490.0790.92103,719
1/23/201591.0291.0990.5290.55159,174
1/22/201590.3491.2689.7391.19362,139
1/21/201589.2390.0288.9689.87236,681
1/20/201589.7089.7188.6389.37178,192
1/16/201588.0789.4288.0789.33158,670
1/15/201589.3589.4388.1888.23144,636
1/14/201588.4589.0687.8988.96264,760
1/13/201590.5691.0588.9389.56241,756
1/12/201590.5890.5889.5689.84149,252
1/9/201591.5391.5390.3390.61163,031
1/8/201590.6691.4690.5891.38152,667
1/6/201589.8890.0388.4088.80315,947
1/5/201590.9090.9089.4589.61188,482
1/2/201591.9391.9390.8491.35194,469
12/31/201492.5492.5591.3991.43177,189
12/30/201492.5492.6792.3392.35144,504
12/29/201492.4092.8692.4092.73210,947
12/26/201492.7192.7692.5392.55108,016
12/24/201492.4292.5492.3292.3264,915
12/23/201492.2992.5592.2392.36249,489
12/22/201491.7091.9291.5091.92147,068
12/19/201491.2891.7891.0691.52150,719
12/18/201490.7691.5990.3491.56131,250
12/17/201487.9989.6587.9589.53449,749
12/16/201487.8089.5587.7187.72151,460
12/15/201489.2189.4087.9088.22146,326
12/12/201489.7789.9288.8488.84144,028
12/11/201490.1991.1890.1390.33101,754
12/10/201491.0291.0889.7689.85178,231
12/9/201490.6391.4090.4091.40169,634
12/8/201491.9392.1791.2091.47239,871
12/5/201492.0392.3991.9792.16147,924
12/4/201492.0892.1391.5791.94149,866
12/3/201491.8192.2891.7692.19154,353
12/2/201491.1691.8591.1691.74391,624
12/1/201491.4291.4290.9391.14167,457
11/28/201492.0592.0591.6191.6249,982
11/26/201492.0592.1791.8992.17177,609
11/25/201492.2892.2891.7791.98207,402
11/24/201492.1592.2291.9492.08192,170
11/21/201492.3192.3191.6491.82177,435
11/20/201490.7991.4290.7991.42109,628
11/19/201491.2791.2890.7991.15136,678
11/18/201490.9191.4790.9191.28118,048
11/17/201490.5090.9490.4990.8489,008
11/14/201490.6390.8490.5490.68197,936
11/13/201490.8090.9890.3090.68231,412
11/12/201490.4590.7890.4290.71102,331
11/11/201490.7890.8490.5990.74282,480
11/10/201490.5690.7690.4690.71115,656
11/7/201490.3590.6190.1790.56124,102
11/6/201489.9990.3889.6890.33120,947
11/5/201490.0990.1189.6290.05238,380
11/4/201489.4889.6388.9989.38341,479
11/3/201489.7690.0889.5489.70179,705
10/31/201489.5789.7489.2289.68255,847
10/30/201487.9688.9187.8588.67200,206
10/29/201488.4688.7287.7088.23203,990
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center