$95.40 -3.90 (%) PS FTSE RAFI US Shs -

Jun. 24, 2016 | 03:59 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
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
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center