$97.09 +0.05 (%) PowerShares ETF Shs PowerShares FTSE RAFI US 1500 Small-Mid Portfolio - NASDAQ

Oct. 30, 2014 | 01:08 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PRFZ historical data

Date Open High Low Close Volume
10/29/201497.4597.9096.6197.0454,278
10/28/201495.1197.0995.0197.0629,612
10/27/201494.8894.8893.3394.6043,737
10/24/201494.7694.7694.3694.7520,703
10/23/201494.1995.1193.8894.5535,106
10/22/201494.7894.8493.0593.1543,344
10/21/201493.4794.5193.3694.5037,932
10/20/201491.5292.8391.5292.8341,736
10/17/201492.9593.2691.5891.8872,309
10/16/201490.1892.3189.6391.82124,872
10/15/201489.0091.2387.1190.79115,557
10/14/201490.0291.2589.8290.0940,347
10/13/201489.8990.7489.1289.1237,580
10/10/201490.7691.3989.6489.66116,641
10/9/201493.0193.2390.9290.9255,994
10/8/201491.7093.3590.7693.3535,320
10/7/201492.7992.9091.5391.5423,834
10/6/201494.2494.2493.0493.0945,788
10/3/201494.1094.4693.7693.7652,650
10/2/201492.6793.7091.8093.4948,196
10/1/201494.1394.1392.4192.76144,485
9/30/201495.3295.3294.0394.0337,253
9/29/201494.6395.3694.3795.2220,521
9/26/201495.0095.4894.7295.4030,756
9/25/201495.8495.8594.3794.6928,452
9/24/201495.8296.2495.1596.0923,305
9/23/201496.2696.5995.5695.7063,492
9/22/201497.3597.3596.3596.5517,893
9/19/201499.2999.2997.4997.8890,367
9/18/201498.9999.3098.8299.0546,282
9/17/201498.7199.1098.3098.6027,610
9/16/201498.0098.7697.7598.5618,560
9/15/201499.1699.1697.7898.1529,120
9/12/2014100.05100.0598.7299.0315,175
9/11/201498.91100.0498.9199.8915,975
9/10/201499.0899.4598.6099.3945,587
9/9/2014100.19100.1998.9999.1021,070
9/8/2014100.23100.2599.70100.1620,774
9/5/201499.74100.1199.41100.0745,987
9/4/2014100.41100.8099.5799.7114,297
9/3/2014101.05101.0599.89100.0246,329
9/2/2014100.24100.67100.04100.5522,594
8/29/201499.88100.1099.42100.0919,334
8/28/201499.4399.7299.0999.4318,214
8/27/2014100.40100.4099.7699.85122,580
8/26/201499.74100.2499.74100.0516,374
8/25/201499.96100.0099.1699.4777,590
8/22/201499.3899.6398.8899.3031,379
8/21/201499.0699.5698.3899.4522,662
8/20/201498.9799.1598.5798.9920,661
8/19/201499.2499.5099.2499.2816,886
8/18/201498.3798.9798.3398.8935,660
8/15/201498.0598.4596.8197.4914,842
8/14/201497.7197.7797.5197.5427,947
8/13/201497.2097.6697.0597.4527,908
8/12/201497.3297.5196.4396.8644,445
8/11/201497.2798.0997.2797.5431,816
8/8/201495.8696.7795.8696.6837,537
8/7/201496.7996.7995.4695.8342,671
8/6/201495.5496.7695.3096.3020,346
8/5/201495.8296.5095.3595.9823,831
8/4/201496.0396.3095.0896.2320,559
8/1/201496.0096.2494.9395.5942,826
7/31/201497.4997.4995.7395.8533,292
7/30/201498.1898.1897.4297.8415,437
7/29/201497.8298.1797.4597.5427,941
7/28/201498.3598.3596.8897.5628,224
7/25/201498.1498.2397.7797.9022,618
7/24/201499.1999.3998.4898.5719,685
7/23/201499.1599.3098.7198.9418,331
7/22/201498.6199.3898.6199.0520,019
7/21/201498.2498.4197.7698.2518,983
7/18/201497.4298.8597.1898.6625,128
7/17/201498.0898.5897.0797.33104,390
7/16/201499.1699.1698.2698.5765,976
7/15/201499.4799.5698.2298.6419,293
7/14/2014100.00100.0199.1699.4319,885
7/11/201499.1799.1898.4498.9018,449
7/10/201498.3799.6498.3299.1241,510
7/9/2014100.59100.5999.84100.0514,231
7/8/2014100.87100.8799.4499.9932,113
7/7/2014102.35102.35100.88100.9521,489
7/3/2014102.28102.44102.00102.3816,148
7/2/2014102.10102.33101.59101.6617,624
7/1/2014101.25102.65101.25102.0619,389
6/30/2014100.44100.97100.18100.8537,890
6/27/201499.62100.6199.62100.5429,332
6/26/2014100.01100.0199.0699.6918,248
6/25/201498.7299.9798.7099.9755,328
6/24/2014100.13100.7899.1299.2035,805
6/20/2014100.26100.3899.83100.3321,258
6/19/2014100.59100.64100.01100.3512,278
6/18/201499.58100.3299.38100.3221,445
6/17/201498.80100.0498.8099.7916,849
6/16/201498.7799.0898.3699.0527,368
6/13/201499.1599.1598.2698.9323,697
6/12/201499.4099.4098.4198.7518,119
6/11/201499.6999.6998.9499.4030,729
6/10/2014100.01100.0199.4599.9026,657
6/9/201499.23100.5199.20100.0624,173
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center