$99.68 +0.72 (%) PowerShares ETF Shs PowerShares FTSE RAFI US 1500 Small-Mid Portfolio - NASDAQ

Jul. 28, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PRFZ historical data

Date Open High Low Close Volume
7/28/201599.4699.9498.2099.6841,078
7/27/201599.0799.5298.7898.9676,115
7/24/2015101.00101.0399.6099.7943,941
7/23/2015102.59102.62101.12101.1924,372
7/22/2015101.63102.41101.63102.2323,454
7/21/2015102.78103.13102.05102.1791,368
7/20/2015103.26103.26102.35102.3516,319
7/17/2015103.97103.97102.96103.2225,515
7/16/2015104.01104.17103.67103.8320,998
7/15/2015104.51104.51103.18103.3711,856
7/14/2015103.90104.43103.84104.2218,982
7/13/2015103.70103.92103.54103.8714,528
7/10/2015103.15103.15102.40102.7825,672
7/9/2015102.26102.52101.55101.7640,457
7/8/2015102.29102.38100.90101.3135,336
7/7/2015103.37103.37101.06102.9916,109
7/6/2015102.88103.61102.49102.9422,876
7/2/2015104.32104.32103.12103.4315,410
7/1/2015105.06105.06103.55103.9829,217
6/30/2015104.94104.94103.53103.7635,966
6/29/2015105.76105.80103.59103.5926,968
6/26/2015106.26106.65105.68106.3036,266
6/25/2015107.01107.01105.90106.1418,647
6/24/2015107.25107.25106.23106.3826,488
6/23/2015106.98107.18106.63107.1721,283
6/22/2015106.80106.86106.53106.7852,536
6/19/2015106.53106.53106.13106.2217,800
6/18/2015105.72106.77105.72106.6222,561
6/17/2015106.34106.34105.36105.4231,048
6/16/2015104.70105.82104.70105.6416,460
6/15/2015105.26105.35104.14105.0956,248
6/12/2015105.89105.89105.39105.7931,462
6/11/2015106.08106.08105.59105.8114,271
6/10/2015105.03106.09105.03105.7820,981
6/9/2015104.45104.75103.96104.4122,187
6/8/2015105.34105.34104.52104.7416,784
6/5/2015104.56105.39103.82105.3923,530
6/4/2015105.18105.21104.37104.4925,103
6/3/2015105.08105.74104.65105.5826,711
6/2/2015103.99105.29103.76104.7416,427
6/1/2015104.24104.55103.35104.0736,517
5/29/2015104.72104.72103.58103.8929,264
5/28/2015104.65104.65103.96104.4715,075
5/27/2015103.50104.66103.50104.6516,793
5/26/2015104.55104.55103.35103.5821,678
5/22/2015104.90105.44104.55104.7517,218
5/21/2015105.31105.72105.08105.3329,679
5/20/2015105.52105.56104.82105.3417,671
5/19/2015105.57105.57104.79105.1628,454
5/18/2015104.78105.65104.44105.5215,489
5/15/2015104.89104.89104.18104.7327,197
5/14/2015104.55104.92104.20104.9131,833
5/13/2015104.36104.36103.63103.9618,270
5/12/2015104.01104.12102.79103.8022,066
5/11/2015103.95104.70103.95104.2023,807
5/8/2015104.66104.66103.95104.0815,171
5/7/2015103.21103.69102.67103.3328,722
5/6/2015103.35103.40102.42103.1727,991
5/5/2015103.86104.03102.70103.2527,816
5/4/2015104.25104.72104.12104.2321,078
5/1/2015103.92103.96103.25103.9341,486
4/30/2015104.65104.79103.13103.4245,531
4/29/2015105.67105.71105.06105.1845,408
4/28/2015105.49106.05104.91105.9427,365
4/27/2015106.37106.93105.10105.2222,569
4/24/2015106.35106.35105.77105.9834,300
4/23/2015105.74106.37105.52106.1829,669
4/22/2015105.57105.78104.70105.6321,378
4/21/2015106.25106.25105.37105.3942,303
4/20/2015105.54106.04105.25105.7326,383
4/17/2015105.84105.84104.46104.8357,498
4/16/2015106.54106.73106.30106.4322,493
4/15/2015106.13107.01105.84106.7926,576
4/14/2015105.52105.75104.90105.6164,497
4/13/2015105.69105.86105.30105.4225,129
4/10/2015105.55105.63105.32105.3270,619
4/9/2015105.17105.51104.24105.0935,991
4/8/2015105.00105.54104.87105.3321,987
4/7/2015105.27105.61104.90104.9024,762
4/6/2015104.19105.47104.19105.2725,670
4/2/2015104.32104.96104.18104.6050,787
4/1/2015104.08104.16103.43104.1342,368
3/31/2015104.00104.10103.63104.0124,647
3/30/2015103.75104.38103.71104.2265,105
3/27/2015103.12103.18102.49103.1729,503
3/26/2015102.93103.22102.46102.8322,133
3/25/2015105.07105.07102.93102.9317,890
3/24/2015105.02105.05104.72104.8426,802
3/23/2015104.87105.34104.87104.9728,835
3/20/2015104.07104.94104.07104.7325,827
3/19/2015103.72104.02103.59103.9835,771
3/18/2015102.98104.14102.47103.7630,586
3/17/2015102.34103.00102.34102.9630,074
3/16/2015102.48102.90102.46102.7983,667
3/13/2015102.84102.84101.40102.1830,492
3/11/2015100.96101.29100.40101.2933,946
3/10/2015101.27101.27100.35100.5631,416
3/9/2015101.77102.08101.54101.8621,640
3/6/2015102.20102.53101.24101.3228,258
3/5/2015102.79102.81102.26102.6822,018
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!