$83.58 +0.30 (%) PowerShares ETF Shs FTSE RAFI US 1000 Portfolio - NYSEARCA

Sep. 2, 2015 | 10:52 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PRF historical data

Date Open High Low Close Volume
9/1/201585.0285.0282.9083.28323,882
8/31/201585.8686.3085.3985.87388,045
8/28/201585.8286.4985.7886.28122,975
8/27/201584.8586.2484.4886.14500,912
8/26/201581.8784.1081.5984.01348,773
8/25/201583.7385.3181.0681.06842,661
8/24/201576.7684.8776.7682.17949,479
8/21/201587.5787.8785.8185.81862,110
8/20/201589.4889.5588.3588.45403,503
8/19/201590.5790.7789.6990.24216,741
8/18/201591.0391.2290.8190.93122,611
8/17/201590.5591.1990.2291.1973,488
8/14/201590.4190.8290.1990.7860,990
8/13/201590.5990.8990.2290.43164,791
8/12/201589.8790.7589.1390.64178,887
8/11/201590.6090.7390.1790.5572,353
8/10/201590.5191.3590.5191.3581,327
8/7/201590.2890.3589.7390.0288,297
8/6/201590.8790.9089.9990.39108,272
8/5/201590.9791.4590.6990.79207,138
8/4/201590.7791.0290.3890.60435,095
8/3/201591.1291.2490.3990.80230,041
7/31/201591.5991.6191.0391.13466,645
7/30/201591.2091.5090.9691.44226,606
7/29/201590.6391.5290.6391.42141,026
7/28/201589.9290.7389.5590.64326,614
7/27/201589.6189.8489.2789.52287,182
7/24/201591.1891.1889.9890.12203,381
7/23/201591.8191.9990.9691.1073,674
7/22/201591.5091.8391.5091.72111,949
7/21/201592.1592.2891.6391.81184,746
7/20/201592.4792.4792.1492.25131,036
7/17/201592.6292.6292.2092.40130,671
7/16/201592.5092.6692.4592.6385,382
7/15/201592.2292.3391.8392.0469,310
7/14/201591.7892.3391.7192.2396,125
7/13/201591.5391.8891.5391.8666,103
7/10/201590.8391.1390.6291.0193,655
7/9/201590.7691.0089.9489.94109,735
7/8/201590.6690.7589.7089.77150,331
7/7/201590.8191.4089.6291.34178,116
7/6/201590.5791.1090.3390.76347,197
7/2/201591.4191.5690.9691.1783,369
7/1/201591.4791.4790.8891.26146,070
6/30/201591.2091.2990.4590.68208,072
6/29/201591.6491.9090.5090.52100,318
6/26/201592.3992.6192.1392.36159,604
6/25/201593.0393.0392.3492.37155,606
6/24/201593.3093.4092.7392.74103,678
6/23/201593.5393.5893.2493.43153,188
6/22/201593.1993.5993.1993.33118,428
6/19/201593.1693.2292.8092.8089,768
6/18/201593.1494.0393.1493.7499,047
6/17/201592.9993.2292.5292.9987,779
6/16/201592.2192.8792.1692.83113,498
6/15/201592.1992.5091.9192.33100,019
6/12/201593.0493.1292.6692.79104,978
6/11/201593.2993.6093.2993.43151,407
6/10/201592.5693.3892.5193.20126,018
6/9/201592.0692.3891.8592.09108,139
6/8/201592.4792.5892.0392.03115,962
6/5/201592.5892.9492.2792.5768,902
6/4/201593.1193.3492.5792.66114,788
6/3/201593.4693.8093.2393.4967,520
6/2/201593.0193.5792.8093.24646,429
6/1/201593.4893.5792.9693.2180,612
5/29/201593.6693.6693.0093.09134,674
5/28/201593.6993.7493.3193.7374,589
5/27/201593.2193.9193.1293.7979,783
5/26/201593.8193.8192.8693.10115,911
5/22/201594.0794.2594.0294.0482,053
5/21/201594.0094.4093.9294.2663,521
5/20/201594.1194.3593.8894.0391,016
5/19/201594.1194.1993.8394.03144,796
5/18/201593.7294.2393.7294.12324,904
5/15/201593.7193.8393.5293.8396,615
5/14/201593.3393.7193.3393.66113,438
5/13/201593.0593.3292.7892.91129,148
5/12/201592.8693.0992.3092.9084,158
5/11/201593.4893.6193.0893.1254,793
5/8/201593.3793.6693.2393.59109,101
5/7/201592.0992.6791.9092.4689,607
5/6/201592.9293.0491.7392.2498,985
5/5/201593.5593.7192.5192.58108,732
5/4/201593.4693.8093.4693.64555,320
5/1/201592.7793.3092.7193.28101,420
4/30/201593.0393.1692.1392.49235,318
4/29/201593.0293.5292.9093.2282,109
4/28/201592.9993.4792.5893.4788,923
4/27/201593.6293.6792.9293.00120,952
4/24/201593.4293.4493.1793.3598,577
4/23/201592.7993.6192.7993.3166,336
4/22/201592.7193.0892.2992.9879,580
4/21/201592.8893.3192.4092.56170,664
4/20/201592.6793.1692.6592.8858,809
4/17/201592.7292.7291.8092.18152,711
4/16/201593.2693.5693.0293.26127,839
4/15/201593.0293.6293.0293.34134,572
4/14/201592.4192.8492.1692.71173,102
4/13/201592.7393.0192.4492.45157,562
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!