$112.37 +0.01 (%) PS FTSE RAFI US Shs - NASDAQ

Dec. 2, 2016 | 12:33 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

PRFZ historical data

Date Open High Low Close Volume
12/1/2016113.23113.42111.97112.3618,823
11/30/2016113.54113.76112.55112.7043,190
11/29/2016112.53113.13112.45112.5913,238
11/28/2016113.82114.15112.68112.7318,594
11/25/2016113.86114.02113.81114.024,714
11/23/2016113.09113.88112.88113.8540,070
11/21/2016111.82112.25111.41111.8825,138
11/18/2016111.17111.41110.83111.3322,012
11/17/2016110.73111.36110.67110.7833,563
11/16/2016109.95110.73109.95110.5121,957
11/15/2016109.68110.55109.41110.4033,144
11/14/2016109.23110.10109.05109.7532,983
11/11/2016106.58108.43106.35108.2320,109
11/10/2016105.58106.87105.04106.1366,114
11/9/2016101.07104.84101.07104.6724,819
11/8/2016101.63102.29100.92101.8239,241
11/7/2016101.14101.88101.14101.6524,556
11/4/201699.11100.4398.9499.5331,077
11/3/201699.3499.6898.9098.9951,575
11/2/2016100.03100.1698.9999.1922,604
11/1/2016101.61101.6199.79100.1423,209
10/31/2016101.27101.34100.79101.2720,106
10/28/2016101.46102.00100.92101.0826,441
10/27/2016102.87102.87101.40101.4023,411
10/26/2016102.75103.31102.11102.3421,007
10/25/2016103.94104.15103.19103.2656,307
10/24/2016104.21104.77103.77104.1414,264
10/21/2016103.11103.77103.11103.5326,135
10/20/2016103.79104.05103.19103.8610,784
10/19/2016103.64104.49103.32104.079,731
10/18/2016103.85103.85103.20103.3818,853
10/17/2016102.85103.17102.70102.7012,469
10/14/2016103.45103.96102.89103.0212,598
10/13/2016103.13103.36102.56102.9914,699
10/12/2016103.82104.38103.56104.0616,335
10/11/2016105.22105.22103.30103.7916,078
10/10/2016105.07106.00105.07105.5414,678
10/7/2016105.56105.56104.00104.4011,871
10/6/2016105.09105.50104.57105.387,936
10/5/2016105.12105.94105.12105.4928,076
10/4/2016105.27105.27104.31104.51101,660
10/3/2016105.19105.31104.65105.19193,901
9/30/2016104.94105.77104.60105.3917,853
9/29/2016105.39105.54104.18104.3612,878
9/28/2016104.56105.31103.73105.269,182
9/27/2016103.63104.10103.56104.0510,125
9/26/2016104.40104.70103.86103.8623,535
9/23/2016105.53105.66104.88104.9216,640
9/22/2016104.97105.74104.97105.7419,680
9/21/2016103.15104.27102.99104.2119,027
9/20/2016103.21103.34102.67102.6714,064
9/19/2016102.31103.74102.31103.1214,029
9/16/2016102.28102.59102.09102.5712,241
9/15/2016101.91103.27101.88103.0017,594
9/14/2016102.28102.65101.86101.928,176
9/13/2016103.52103.57101.79102.2677,761
9/12/2016102.60104.46102.47104.3319,807
9/9/2016105.76105.76103.24103.2417,511
9/8/2016106.58106.84106.36106.6814,990
9/7/2016106.03106.69106.03106.6911,674
9/6/2016106.47106.47105.64106.0928,487
9/2/2016105.58106.15105.45106.1052,433
9/1/2016104.93104.96104.02104.9615,700
8/31/2016105.47105.54104.50104.928,204
8/30/2016105.64105.91105.16105.4911,937
8/29/2016104.88105.78104.88105.5031,898
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center