$91.26 +0.58 (%) PowerShares ETF Shs FTSE RAFI US 1000 Portfolio - NYSEARCA

Jul. 1, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PRF historical data

Date Open High Low Close Volume
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
4/10/201592.5492.8692.5292.8595,003
4/9/201591.8892.4691.6892.40120,381
4/8/201591.9592.2291.6691.98137,947
4/7/201592.1792.3891.8191.81102,284
4/6/201591.1192.4191.0092.15104,635
4/2/201591.0091.6491.0091.47281,394
4/1/201591.3491.3490.6291.02167,509
3/31/201591.5191.8291.2191.31166,148
3/30/201591.2092.1291.2091.99101,032
3/27/201590.5890.8190.4590.71126,762
3/26/201590.6491.0990.2590.63124,853
3/25/201592.1092.1990.8590.8582,873
3/24/201592.5692.5991.9391.93128,509
3/23/201592.5893.0392.5592.59189,371
3/20/201592.1392.8192.1392.59174,980
3/19/201592.3492.4491.8492.0682,916
3/18/201591.3192.9891.0592.63141,068
3/17/201591.4091.6891.1391.52139,090
3/16/201591.0191.8391.0191.8295,547
3/13/201591.0491.0690.0990.67120,974
3/11/201590.2290.3389.9590.10150,604
3/10/201590.8190.8490.1190.11404,990
3/9/201591.3991.7191.3391.49423,261
3/6/201592.1092.2791.0691.22112,770
3/5/201592.6192.6592.2492.50183,629
3/4/201592.5392.5691.9892.39127,026
3/3/201592.9392.9492.5092.791,051,790
3/2/201592.7793.1692.6593.11271,547
2/27/201592.9793.0992.7492.75241,453
2/26/201593.1993.3892.7593.02119,406
2/25/201593.3893.4893.1193.29143,003
2/24/201593.1393.5593.0493.44276,941
2/23/201593.0193.1592.7693.05268,909
2/20/201592.4893.1692.0793.16169,176
2/19/201592.4492.9092.4092.66151,819
2/18/201592.7492.9192.5792.87349,628
2/17/201592.6993.0492.4692.97164,324
2/13/201592.4792.8592.4092.84125,658
2/12/201592.0392.4991.9292.47147,635
2/11/201591.5091.8791.1391.59154,484
2/10/201591.3991.7490.8591.65929,868
2/9/201590.8391.2390.6190.78191,817
2/6/201591.5591.8990.9791.10133,087
  • Showing 1-100 of 1,254 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!