$90.52 +0.15 (%) PS FTSE RAFI US Shs -

May. 27, 2016 | 02:12 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PRF historical data

Date Open High Low Close Volume
5/26/201690.7490.8190.2590.37126,498
5/25/201689.9390.6889.9390.57226,746
5/24/201688.7889.7088.7889.5874,134
5/23/201688.5188.8188.4388.4576,621
5/20/201688.4688.9288.4688.7065,461
5/19/201687.8588.1887.3588.0898,652
5/18/201688.1689.0087.8488.29115,971
5/17/201688.7789.2188.1588.40122,773
5/16/201688.2589.2288.2588.9997,237
5/13/201688.7889.1287.9188.03203,243
5/12/201689.5289.6888.6188.99272,814
5/11/201689.4989.8489.1389.13102,346
5/10/201688.8789.8388.8789.82253,493
5/9/201688.8988.9388.3488.5596,070
5/6/201688.2089.0388.2088.9365,878
5/5/201689.0989.3788.4388.7076,961
5/4/201689.0089.4788.5288.7787,669
5/3/201689.8689.8689.0889.45262,665
5/2/201690.3790.6990.0090.6264,591
4/29/201690.4590.5789.5090.18137,013
4/28/201691.2691.7890.5190.6893,930
4/27/201691.0391.8591.0391.63191,836
4/26/201690.7591.0790.6291.0764,852
4/25/201690.6790.6890.1290.50120,749
4/22/201690.4291.0290.4290.9365,315
4/21/201691.0591.2190.2790.40141,804
4/20/201690.7691.4290.6191.01145,522
4/19/201690.3490.8990.3390.7384,651
4/18/201688.8290.0588.7690.01101,908
4/15/201689.4689.5389.2189.4275,779
4/14/201689.5789.6589.2689.56143,559
4/13/201688.8689.5788.8689.55118,903
4/12/201687.4088.6087.2988.4494,227
4/11/201687.6488.1387.2087.2282,917
4/8/201687.4587.8287.0487.2789,759
4/7/201687.2887.4886.3786.7681,662
4/6/201687.0687.8686.8487.86119,228
4/5/201687.3187.4586.8786.96125,486
4/4/201688.3788.4887.7587.86732,610
4/1/201687.5388.4687.2188.39110,014
3/31/201688.1488.4388.0188.15321,540
3/30/201688.3488.6487.9988.21101,668
3/29/201686.8887.8686.5987.8480,578
3/28/201687.3787.4486.8287.17131,591
3/24/201686.3987.1386.1587.13113,785
3/23/201687.9287.9287.0787.07158,975
3/22/201687.8688.4587.6988.1478,169
3/21/201688.0388.3787.8988.31120,545
3/18/201688.2988.4988.0288.29132,597
3/17/201687.4088.4187.1888.23118,513
3/16/201686.6587.5786.6587.42232,699
3/15/201686.3786.8186.3286.8198,692
3/14/201686.9687.2786.7387.04215,579
3/11/201686.5887.2886.5887.25110,383
3/10/201686.0486.4184.9585.83119,796
3/9/201685.7886.0585.4985.78130,536
3/8/201685.9886.0185.2785.3378,250
3/7/201685.6986.6085.6986.52135,516
3/4/201685.7886.5385.4986.06152,309
3/3/201685.0485.7484.8485.74159,350
3/2/201684.2985.1284.1785.12265,268
3/1/201683.2184.4583.0784.45101,375
2/29/201683.1783.7182.6282.65170,259
2/26/201683.7383.8083.1183.21143,766
2/25/201682.5483.3282.2583.32110,347
2/24/201681.2282.4780.7682.39231,080
2/23/201682.7582.8381.9382.04168,703
2/22/201682.6883.1182.6783.04163,716
2/19/201681.6581.8781.1981.83121,177
2/18/201682.3982.3981.8382.01144,850
2/17/201681.5782.4581.5782.21145,171
2/16/201680.5480.9880.0980.96145,350
2/12/201678.7779.6778.5379.66614,131
2/11/201677.9578.4277.2277.92430,639
2/10/201679.7780.4479.1779.19191,106
2/9/201678.6779.9278.6479.38379,586
2/8/201679.7779.8678.6179.56472,360
2/5/201681.4481.5380.3680.58149,995
2/4/201681.2682.2681.1581.72185,860
2/3/201681.3281.6279.5781.37383,492
2/2/201681.5081.5480.5780.81675,681
2/1/201681.9282.7681.6682.38236,846
1/29/201680.8082.4680.8082.41203,400
1/28/201680.5480.8479.7180.41207,705
1/27/201680.3081.4179.5680.02205,823
1/26/201679.5580.6479.5580.54178,734
1/25/201680.2880.4279.1079.14211,521
1/22/201680.3680.6979.9080.57196,870
1/21/201678.7079.9078.2479.06300,674
1/20/201678.5579.2776.6778.55999,515
1/19/201680.7180.7179.0279.74350,400
1/15/201679.4580.0978.8379.86605,860
1/14/201680.6182.1079.9481.54639,715
1/13/201682.5482.7080.1080.29362,476
1/12/201682.4382.6781.1682.19180,806
1/11/201682.0882.2580.8581.69458,313
1/8/201683.3083.4581.5981.71431,918
1/7/201683.1984.0682.5382.74349,734
1/6/201684.7785.2484.2184.70231,473
1/5/201685.9086.0985.3586.01320,879
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center