$94.28 -0.11 (%) PS FTSE RAFI US Shs -

Aug. 30, 2016 | 01:08 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PRF historical data

Date Open High Low Close Volume
8/29/201693.8494.5293.8494.3979,017
8/26/201694.1194.6993.3693.76175,653
8/25/201693.8594.1993.8294.0191,093
8/24/201694.4494.5593.8894.0568,367
8/23/201694.5094.7994.5094.5276,201
8/22/201694.1194.3193.8794.2582,068
8/19/201694.3194.4894.0594.39102,366
8/18/201694.1794.6194.1794.60101,315
8/17/201693.9694.2093.5494.1482,191
8/16/201694.2394.3294.0294.0268,629
8/15/201694.1594.6194.1594.4468,816
8/12/201693.8594.1193.7193.9362,950
8/11/201693.7794.1493.6794.02205,293
8/10/201693.8994.0193.3293.43130,177
8/9/201693.9894.1293.6893.83145,277
8/8/201693.9294.1393.8393.9155,461
8/5/201693.2593.7992.9793.7449,504
8/4/201692.8493.1292.7392.85103,987
8/3/201692.2092.9192.1792.91625,494
8/2/201692.8692.9191.8092.24131,856
8/1/201693.3793.4092.7292.8874,228
7/29/201692.9793.5592.7893.42105,836
7/28/201693.0893.3992.7993.2783,297
7/27/201693.7893.8592.9393.2697,756
7/26/201693.2093.6393.0793.62158,908
7/25/201693.5393.6893.0493.3275,408
7/22/201693.3393.7293.2193.6976,737
7/21/201693.5793.8793.1293.31153,498
7/20/201693.4593.7893.0993.63101,747
7/19/201693.3693.4193.1293.3275,912
7/18/201693.3293.6593.1593.5898,204
7/15/201693.6893.6893.1093.3984,802
7/14/201693.4993.7593.2693.4086,380
7/13/201693.0893.1692.4692.88230,539
7/12/201692.4293.1492.4292.92107,693
7/11/201691.7592.1191.6591.87115,662
7/8/201690.6091.5990.6091.4698,609
7/7/201690.2490.7389.5489.91346,434
7/6/201689.2390.1288.8590.08111,575
7/5/201690.1790.2189.1889.5698,691
7/1/201690.4690.9890.4690.70120,762
6/30/201689.4690.5289.0890.52253,187
6/29/201688.3089.3488.2989.20255,862
6/28/201686.8687.5986.6787.59188,992
6/27/201687.3287.3285.5685.87284,442
6/24/201688.3889.6187.8588.00245,855
6/23/201691.1391.6790.9891.67183,164
6/22/201690.5890.9690.2490.28139,915
6/21/201690.4290.7090.0190.51181,427
6/20/201690.5091.0090.2090.2786,015
6/17/201689.4989.8289.2389.6088,016
6/16/201689.2389.9388.6289.8676,705
6/15/201689.8490.4089.6389.74243,941
6/14/201689.7690.2289.1989.7186,755
6/13/201690.4791.0690.0590.0973,534
6/10/201691.2191.3290.5690.88100,979
6/9/201691.8392.0891.6192.01172,721
6/8/201692.1892.5692.1492.3366,642
6/7/201691.8092.3191.8092.0470,344
6/6/201691.1091.8291.1091.69115,786
6/3/201690.9691.0690.3190.90139,970
6/2/201690.7291.1890.4691.16364,803
6/1/201690.2990.9890.0490.9060,248
5/31/201690.8891.1490.4090.69171,364
5/27/201690.3790.7690.3790.7582,681
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center