$104.79 -0.22 (%) PS FTSE RAFI US Shs -

Aug. 26, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PRFZ historical data

Date Open High Low Close Volume
8/26/2016105.30105.88104.24104.7912,648
8/25/2016104.41105.22104.41105.0113,268
8/24/2016105.44105.63104.61104.619,555
8/23/2016105.24105.94105.24105.6634,859
8/22/2016104.64104.76104.08104.7113,676
8/19/2016104.49104.74104.35104.7010,961
8/18/2016104.07104.81104.07104.6715,390
8/17/2016103.97103.97103.22103.8520,093
8/16/2016104.59104.59104.04104.0614,176
8/15/2016103.45104.90103.45104.7413,962
8/12/2016103.68103.87103.15103.5313,736
8/11/2016103.63104.05103.52103.7912,241
8/10/2016103.99103.99103.01103.1825,870
8/9/2016103.83104.05103.65103.8014,987
8/8/2016103.72104.13103.70103.7715,064
8/5/2016102.53103.63102.47103.3713,097
8/4/2016101.87102.40101.73101.9824,585
8/3/2016100.67101.73100.67101.6866,854
8/2/2016102.17102.25100.69100.8896,361
8/1/2016102.53102.68101.96102.2311,846
7/29/2016102.15102.99101.69102.5853,186
7/28/2016102.51102.51102.02102.2355,261
7/27/2016102.74102.86101.88102.4823,641
7/26/2016101.68102.53101.68102.5212,345
7/25/2016101.92102.16101.54101.7027,596
7/22/2016101.68102.41101.41102.2714,295
7/21/2016102.21102.60101.53101.7218,989
7/20/2016102.05102.57101.25102.2275,195
7/19/2016102.21102.28101.63101.6611,318
7/18/2016102.15102.56101.88102.3924,955
7/15/2016102.41102.55101.90102.2431,608
7/14/2016102.69102.88102.08102.21220,900
7/13/2016102.74102.81101.55101.9656,035
7/12/2016101.49102.84101.38102.3238,251
7/11/2016100.23100.75100.20100.6225,422
7/8/201698.2299.7298.2199.5613,638
7/7/201697.4198.1496.7397.2622,276
7/6/201695.8997.1595.6497.0823,712
7/5/201697.5197.5195.7496.3722,713
7/1/201697.6398.4597.4998.0520,535
6/30/201695.8397.2995.4697.2924,484
6/29/201694.6295.8794.6295.6332,273
6/28/201693.1693.9092.9293.4930,164
6/27/201694.3194.3191.6591.9036,298
6/24/201694.5096.6294.5095.4028,868
6/23/201698.2099.3398.2099.3035,814
6/22/201697.9798.3997.2897.2855,109
6/21/201698.0298.0297.1697.8150,948
6/20/201698.2799.0098.0498.0421,740
6/17/201696.8597.5796.5696.9130,289
6/16/201696.5696.9195.5996.85117,701
6/15/201697.3998.1397.0997.1818,884
6/14/201697.2197.6996.3997.0631,952
6/13/201698.2198.7797.2797.4225,979
6/10/201699.3599.5898.4098.6220,265
6/9/2016100.63100.63100.09100.4721,816
6/8/2016100.76101.40100.76101.2230,138
6/7/2016100.14100.89100.04100.4815,416
6/6/201698.67100.3098.67100.0727,639
6/3/201698.9498.9497.8898.6127,116
6/2/201698.1799.0997.9999.0929,753
6/1/201697.4798.5897.2298.4735,916
5/31/201697.6998.3797.5597.9518,233
5/27/201696.5597.5096.5597.5014,830
5/26/201697.2697.4496.6496.7823,172
5/25/201696.3897.2196.2997.0617,433
5/24/201694.7896.3694.7896.1317,534
5/23/201694.4094.9394.3594.3815,717
5/20/201693.3594.5693.3594.4424,237
5/19/201693.1293.4792.2592.9931,623
5/18/201693.5094.7393.4893.8330,200
5/17/201695.0395.6893.7793.9738,448
5/16/201694.4295.5494.4295.1428,083
5/13/201694.5995.1993.9894.0917,597
5/12/201695.9896.2694.3794.8622,336
5/11/201696.1696.5295.5795.5716,910
5/10/201695.6196.6595.5096.5641,976
5/9/201695.7495.9094.9495.3018,091
5/6/201695.2695.8295.0495.8114,197
5/5/201696.0896.1695.0095.0523,281
5/4/201695.7796.6995.2195.5024,512
5/3/201696.9296.9495.4596.0130,306
5/2/201697.8897.9797.0297.9521,227
4/29/201698.1298.3096.8097.4724,985
4/28/201698.8699.6998.0498.1515,842
4/27/201698.6899.5098.5699.3449,768
4/26/201697.7498.6797.4798.6330,430
4/25/201698.0698.1096.8297.2424,120
4/22/201697.1398.3697.1398.1931,106
4/21/201697.7098.0596.9297.1622,195
4/20/201697.1898.1797.1897.7022,691
4/19/201696.8797.8296.7697.2523,908
4/18/201695.3396.7595.2596.5524,273
4/15/201695.4696.1995.3796.0135,230
4/14/201696.1696.1895.6595.7825,706
4/13/201694.6196.2194.6196.1024,257
4/12/201692.8294.4092.7694.1828,256
4/11/201693.1594.0992.7692.7913,954
4/8/201692.7993.3592.2592.6514,834
4/7/201692.7692.9491.4491.8718,626
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center