POWERSHARES FTSE RAFI US 1500 $82.43

down -0.86


19/6/2013 04:19 PM  |  NASDAQ : PRFZ  |  Industries :
Type:

PRFZ historical data

Date Open High Low Close Volume
6/18/2013 82.68 83.55 82.58 83.29 390
6/17/2013 82.35 82.76 82.00 82.42 297
6/14/2013 82.45 82.64 81.67 81.88 232
6/13/2013 81.03 82.78 80.80 82.49 386
6/12/2013 82.53 82.53 81.04 81.13 156
6/11/2013 81.96 82.54 81.34 81.93 280
6/10/2013 82.56 82.91 82.10 82.91 815
6/7/2013 81.96 82.41 81.78 82.40 216
6/6/2013 80.72 81.64 80.26 81.64 223
6/5/2013 81.68 81.68 80.78 80.83 214
6/4/2013 82.74 83.00 81.54 82.03 241
6/3/2013 82.26 82.73 81.36 82.45 191
5/31/2013 82.53 82.84 82.00 82.00 287
5/30/2013 82.50 82.94 82.45 82.71 134
5/29/2013 82.60 82.71 81.93 82.31 227
5/28/2013 82.99 83.70 82.54 82.99 243
5/24/2013 81.34 81.98 81.04 81.98 213
5/23/2013 81.00 81.85 80.76 81.75 235
5/22/2013 83.35 84.00 81.35 81.72 338
5/21/2013 83.01 83.36 82.77 83.13 292
5/20/2013 82.48 83.20 82.43 82.98 267
5/17/2013 82.20 82.61 81.94 82.61 212
5/16/2013 81.54 82.24 81.48 81.79 2371
5/15/2013 81.12 82.15 81.12 81.86 347
5/14/2013 80.24 81.39 80.24 81.12 238
5/13/2013 80.56 80.65 80.21 80.48 423
5/10/2013 79.87 80.73 79.87 80.73 230
5/9/2013 80.09 80.27 79.76 79.96 212
5/8/2013 79.83 80.24 79.66 80.22 296
5/7/2013 79.33 79.96 79.12 79.96 433
5/6/2013 78.75 79.29 78.61 79.21 311
5/3/2013 78.16 79.11 78.16 78.61 234
5/2/2013 76.47 77.39 76.27 77.27 208
5/1/2013 77.58 77.58 76.06 76.06 181
4/30/2013 77.41 77.79 77.11 77.73 258
4/29/2013 77.00 77.50 77.00 77.35 178
4/26/2013 76.99 76.99 76.34 76.75 300
4/25/2013 76.81 77.67 76.81 77.20 354
4/24/2013 76.20 76.69 76.08 76.62 178
4/23/2013 75.20 76.10 75.20 76.10 309
4/22/2013 74.81 74.89 73.79 74.77 279
4/19/2013 73.94 74.65 73.94 74.58 130
4/18/2013 74.29 74.34 73.48 73.92 405
4/17/2013 75.11 75.11 73.67 74.25 378
4/16/2013 75.13 75.69 74.86 75.60 176
4/15/2013 76.93 76.93 74.27 74.54 224
4/12/2013 77.75 77.75 76.90 77.41 217
4/11/2013 77.83 78.06 77.68 77.81 146
4/10/2013 76.38 77.70 76.37 77.64 210
4/9/2013 76.48 76.64 75.99 76.14 198
4/8/2013 75.82 76.32 75.41 76.31 218
4/5/2013 74.82 75.72 74.50 75.72 343
4/4/2013 75.43 75.89 75.24 75.89 284
4/3/2013 76.63 76.63 75.31 75.32 215
4/2/2013 77.22 77.43 76.27 76.52 336
4/1/2013 78.12 78.20 76.55 76.81 295
3/28/2013 77.87 78.14 77.66 77.85 141
3/27/2013 77.26 77.94 77.07 77.94 94
3/26/2013 78.03 78.03 77.40 77.84 301
3/25/2013 77.78 78.21 77.19 77.61 234
3/22/2013 77.51 77.76 77.44 77.56 345
3/21/2013 77.48 77.73 77.17 77.40 328
3/20/2013 78.00 78.01 77.61 77.91 241
3/19/2013 77.81 77.94 76.86 77.26 332
3/18/2013 77.32 77.87 77.32 77.60 678
3/15/2013 77.97 78.29 77.80 78.15 224
3/14/2013 77.45 78.00 77.45 78.00 831
3/13/2013 76.92 77.41 76.82 77.30 139
3/12/2013 77.12 77.16 76.72 76.85 157
3/11/2013 77.54 77.54 76.80 77.15 348
3/8/2013 77.12 77.37 76.49 77.18 340
3/7/2013 76.15 76.55 76.06 76.54 332
3/6/2013 76.25 76.25 75.94 76.04 112
3/5/2013 75.44 76.08 75.44 75.99 149
3/4/2013 74.86 75.15 74.54 75.10 153
3/1/2013 74.32 74.98 73.71 74.98 209
2/28/2013 74.65 75.10 74.58 74.65 220
2/27/2013 73.77 74.93 73.77 74.55 136
2/26/2013 73.68 73.98 73.30 73.85 137
2/25/2013 75.63 75.63 73.50 73.50 254
2/22/2013 74.82 75.06 74.69 75.06 143
2/21/2013 74.93 74.93 73.82 74.35 214
2/20/2013 76.52 76.52 74.93 74.93 167
2/19/2013 76.07 76.51 75.99 76.51 321
2/15/2013 75.83 76.08 75.76 75.78 103
2/14/2013 75.49 75.91 75.49 75.85 144
2/13/2013 75.42 75.61 75.25 75.58 138
2/12/2013 74.97 75.39 74.90 75.28 116
2/11/2013 74.90 74.97 74.56 74.90 188
2/8/2013 74.59 74.99 74.59 74.90 299
2/7/2013 74.55 74.63 73.96 74.49 328
2/6/2013 74.00 74.65 73.98 74.65 232
2/5/2013 74.15 74.44 73.72 74.27 281
2/4/2013 74.26 74.40 73.61 73.61 147
2/1/2013 74.38 74.82 74.29 74.65 420
1/31/2013 73.40 73.92 73.32 73.92 428
1/30/2013 74.31 74.31 73.28 73.31 160
1/29/2013 74.21 74.38 73.92 74.36 189
1/28/2013 74.12 74.34 73.76 74.27 221
1/25/2013 73.90 74.15 73.64 73.87 196
Marketplace
Trading Center