$90.01 +0.60 (%) PowerShares ETF Shs FTSE RAFI US 1000 Portfolio - NYSEARCA

Sep. 16, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PRF historical data

Date Open High Low Close Volume
9/16/201489.3090.2089.2790.0194,107
9/15/201489.4689.5689.1689.4186,320
9/12/201489.8689.8689.1689.41110,591
9/11/201489.4089.9789.4089.97159,458
9/10/201489.6189.7789.2189.76112,757
9/9/201490.0290.0289.4389.58112,443
9/8/201490.3690.4589.9090.14134,125
9/5/201489.9990.4889.7690.4893,784
9/4/201490.3490.6389.8090.03116,012
9/3/201490.4590.4990.1090.19459,013
9/2/201490.3690.3789.8190.1493,213
8/29/201490.1090.2789.8790.2794,564
8/28/201489.8190.0289.6489.9499,812
8/27/201490.0090.1389.9090.07219,941
8/26/201489.9790.2289.9489.97111,357
8/25/201489.8390.0289.7289.86182,692
8/22/201489.5889.6589.2689.4169,761
8/21/201489.3989.7689.3089.6469,564
8/20/201488.9589.3888.9089.3081,888
8/19/201488.8589.1188.7989.03175,043
8/18/201488.3588.6488.3188.6280,172
8/15/201488.3088.3587.3587.91181,158
8/14/201487.7488.0087.7087.9698,917
8/13/201487.3787.6987.2687.6396,241
8/12/201487.1687.3486.8987.13276,777
8/11/201487.3487.6087.1587.2178,577
8/8/201486.3286.9985.9886.95247,611
8/7/201486.8986.9085.7885.96433,762
8/6/201486.0186.7686.0186.44120,607
8/5/201487.2487.1086.1086.36286,246
8/4/201486.7987.3386.4287.2458,920
8/1/201486.7387.1686.2686.67259,665
7/31/201488.0688.0786.9586.95195,895
7/30/201488.9589.0888.2588.6074,420
7/29/201489.2789.4488.7188.73100,329
7/28/201489.0589.1688.6089.0869,404
7/25/201489.2189.2788.9389.0691,298
7/24/201489.4689.6189.3489.4687,727
7/23/201489.3389.4889.1789.4165,384
7/22/201489.2289.4389.1789.2994,534
7/21/201488.8088.9888.5488.9168,619
7/18/201488.5689.1588.5489.0562,465
7/17/201489.0289.3988.2488.35131,652
7/16/201489.2289.3689.0089.32150,186
7/15/201488.9489.1688.5088.86173,990
7/14/201488.9989.0688.8588.8899,598
7/11/201488.3988.5788.2088.4989,449
7/10/201487.9888.6787.9488.4899,861
7/9/201488.7088.8888.5588.79133,183
7/8/201488.8388.9088.3388.51139,954
7/7/201489.2589.2588.8688.98166,473
7/3/201489.2689.4189.1889.4159,896
7/2/201488.8689.0388.8388.92135,557
7/1/201488.7189.1888.5488.90128,618
6/30/201488.3988.5688.3088.44228,170
6/27/201488.0588.4288.0188.4280,165
6/26/201488.4088.4087.6888.22110,392
6/25/201487.9388.3887.7388.33213,911
6/24/201488.6088.8988.0188.0887,197
6/20/201488.7988.7988.6088.71189,849
6/19/201488.7788.9388.6188.93109,446
6/18/201488.1288.7687.9588.74110,858
6/17/201487.7088.1387.5788.09121,741
6/16/201487.6687.9287.5287.80171,868
6/13/201487.6387.7987.3587.72113,624
6/12/201487.8687.8887.2287.37258,219
6/11/201488.0588.1487.7787.91129,579
6/10/201488.3088.3088.0388.28149,663
6/9/201488.2588.5488.1688.3382,399
6/6/201487.9888.2487.9888.20147,370
6/5/201487.3387.8286.9887.76221,347
6/4/201486.8487.2286.8087.19156,059
6/3/201486.8387.0586.7387.00107,520
6/2/201486.9287.0386.6386.93616,109
5/30/201486.6686.9386.6186.83177,290
5/29/201486.5786.7486.2786.71147,569
5/28/201486.3686.4986.1486.31117,587
5/27/201486.2486.3686.1686.28152,410
5/23/201485.8285.9485.6285.90118,582
5/22/201485.4985.7185.3785.55383,788
5/21/201485.0985.4285.0585.34234,843
5/20/201485.3485.3684.5684.79132,376
5/19/201484.9885.4484.9285.38124,626
5/16/201485.0085.1484.6185.14105,502
5/15/201485.4785.5184.4884.90328,417
5/13/201486.0686.2586.0286.08245,931
5/12/201485.6186.0685.6186.03111,563
5/8/201485.2185.7484.9585.1876,687
5/7/201484.9885.3284.4785.32193,838
5/6/201485.2185.2184.6384.6397,130
5/5/201484.9985.3684.6285.3175,938
5/2/201485.3985.7985.2185.29306,260
5/1/201485.4585.5385.1385.35123,049
4/30/201485.1585.4884.9685.42389,887
4/29/201485.1385.2784.9685.17179,021
4/28/201484.8985.1584.0784.84191,954
4/25/201485.0385.0384.4584.60112,080
4/24/201485.3985.4284.8585.12105,322
4/23/201485.1085.2385.0085.06127,678
4/22/201484.8985.3584.7985.12129,543
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center