$104.36 0.00 (%) PS FTSE RAFI US Shs -

Sep. 29, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PRFZ historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center