$97.95 +0.48 (%) PS FTSE RAFI US Shs -

May. 2, 2016 | 03:56 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
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
4/6/201692.2093.3091.8593.2324,779
4/5/201692.3892.6692.0992.0923,892
4/4/201694.1594.2393.0993.0916,493
4/1/201693.4594.3293.1394.3124,419
3/31/201694.1294.5494.0594.3517,637
3/30/201694.4994.5793.8194.0819,950
3/29/201691.3493.9491.0093.9424,757
3/28/201692.1092.1291.0891.7350,201
3/24/201690.5491.7790.1891.7754,209
3/23/201693.0593.0591.2391.2322,638
3/22/201693.3493.8693.1293.4727,367
3/21/201693.9594.3593.5994.0131,971
3/18/201693.7694.6693.7694.3120,176
3/17/201692.1794.0191.8393.7726,316
3/16/201691.0192.2591.0192.0556,422
3/15/201691.8991.8991.1891.3019,566
3/14/201692.6292.7892.0992.6037,246
3/11/201691.5792.9091.5792.9023,668
3/10/201691.6691.9990.2990.9525,430
3/9/201691.5691.8991.4091.7025,778
3/8/201692.5592.5791.1691.1936,542
3/7/201691.5293.1691.5293.1574,674
3/4/201691.6392.6491.4392.0849,922
3/3/201690.6191.5690.5191.5558,943
3/2/201689.2790.5089.2790.5021,773
3/1/201688.4589.5388.4589.5321,033
2/29/201687.8688.8987.8687.9837,232
2/26/201687.8288.3387.6187.9836,529
2/25/201686.7787.5786.5787.5438,990
2/24/201684.8186.7684.6886.7633,711
2/23/201686.1086.4385.7985.8530,272
2/22/201686.1286.8086.1286.4381,060
2/19/201684.8285.4684.7485.4430,965
2/18/201685.4185.4984.7785.1342,353
2/17/201684.8385.9984.8385.5350,992
2/16/201683.3984.2782.8784.1445,356
2/12/201681.4982.5181.2782.3742,981
2/11/201680.3481.0679.7180.67125,371
2/10/201681.9583.0981.5481.5734,811
2/9/201681.0682.5581.0681.6147,294
2/8/201682.2182.4581.0082.30383,479
2/5/201685.0285.0283.2783.3388,211
2/4/201684.5186.0884.5185.2362,380
2/3/201685.1385.1383.0984.8191,508
2/2/201685.3985.4184.2684.5946,243
2/1/201686.2186.9085.5886.4359,466
1/29/201684.2786.7784.2786.7766,949
1/28/201684.6284.9183.7984.0867,393
1/27/201684.5985.2183.3783.7662,708
1/26/201683.2384.9383.2384.7062,910
1/25/201684.1584.4782.7782.8442,833
1/22/201684.1284.9483.9184.7149,845
1/21/201683.0584.1082.6082.8753,887
1/20/201681.4783.6579.7382.95121,738
1/19/201684.4084.4782.0882.9372,359
1/15/201683.0683.9681.8883.87150,502
1/14/201684.4785.9783.6485.24400,410
1/13/201686.9887.2383.8384.21295,650
1/12/201687.4387.7185.6086.7142,174
1/11/201687.1987.6286.0586.69139,175
1/8/201688.7988.9586.8586.95153,571
1/7/201689.1589.7788.3188.42230,502
1/6/201690.6291.4690.4290.8225,913
1/5/201692.0992.1791.4391.9621,930
1/4/201691.6992.1691.0791.7737,408
12/31/201594.5594.7493.8993.8934,516
12/30/201595.2795.7194.6594.6533,994
12/29/201595.2395.7894.9395.6060,727
12/28/201594.5894.8294.0094.7240,320
12/24/201595.0095.6094.8995.2141,283
12/23/201594.3695.1894.3695.0338,368
12/22/201592.9393.9892.5293.8154,315
12/21/201592.8393.2192.3793.0164,350
12/18/201593.2793.3092.3092.32125,568
12/17/201595.3595.3593.9693.9655,494
12/16/201594.3795.3094.0295.3048,440
12/15/201593.1094.1093.1093.9065,997
12/14/201593.1093.1092.2192.7195,647
12/11/201594.3594.3793.1793.231,088,420
12/10/201594.9795.8194.9095.2121,753
12/9/201595.7496.7094.8295.1336,871
12/8/201595.7496.5195.4596.0144,262
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center