$90.18 -0.50 (%) PS FTSE RAFI US Shs -

Apr. 29, 2016 | 04:00 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
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
1/4/201685.4985.7384.7685.72218,334
12/31/201587.2687.5786.8386.83198,539
12/30/201588.0288.1487.4987.55107,075
12/29/201587.9688.3387.8888.19197,594
12/28/201587.3787.4286.8887.41166,946
12/24/201587.7288.0087.5887.7660,955
12/23/201587.0087.9187.0087.87335,801
12/22/201586.1386.7285.7086.60263,724
12/21/201585.6285.8185.0685.74182,813
12/18/201586.1686.1685.0785.07232,586
12/17/201588.7288.7287.2387.24152,910
12/16/201587.8688.7487.5188.59254,314
12/15/201586.9887.7486.9887.42198,854
12/14/201586.1086.3785.2186.27370,907
12/11/201586.7286.9185.8986.04248,922
12/10/201587.5888.3887.4387.69110,755
12/9/201587.7088.9087.0987.51176,412
12/8/201587.9888.4887.6788.04123,315
12/7/201589.2789.2788.4088.77121,121
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center