$104.65 +1.07 (%) PowerShares ETF Shs PowerShares FTSE RAFI US 1500 Small-Mid Portfolio - NASDAQ

May. 27, 2015 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PRFZ historical data

Date Open High Low Close Volume
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
3/4/2015102.90102.90102.26102.5039,436
3/3/2015103.08103.34102.85103.2438,708
3/2/2015102.72103.90102.72103.47179,665
2/27/2015103.55103.55102.94102.9431,269
2/26/2015103.21103.43102.83103.1749,211
2/25/2015103.06103.30102.79103.1428,734
2/24/2015102.79103.16102.53102.9526,875
2/23/2015102.64102.64101.83102.4218,763
2/20/2015102.47102.75101.76102.7329,874
2/19/2015102.22102.82102.19102.5124,826
2/18/2015102.02102.48102.02102.4824,600
2/17/2015102.18102.60102.10102.3230,177
2/13/2015101.89102.37101.77102.2616,665
2/12/2015101.37101.79101.20101.6528,127
2/11/2015100.45100.89100.02100.5664,810
2/10/2015100.89100.8999.72100.5028,742
2/9/2015100.47101.29100.09100.1342,439
2/6/2015101.27101.60100.74101.0263,033
2/5/2015100.24101.2699.78101.1239,937
2/4/201599.78100.4499.6799.6736,604
2/3/201598.84100.1998.84100.1956,407
2/2/201597.5698.2896.3998.1848,437
1/30/201598.7999.0697.1497.1444,829
1/29/201598.5299.2497.6099.0823,596
1/28/2015100.04100.0497.8898.0674,663
1/27/201599.2399.9898.8299.5726,655
1/26/201599.16100.0298.59100.0229,329
1/23/201599.7799.7799.0199.2340,026
1/22/201598.1499.5597.0399.4748,488
1/21/201597.4597.9797.1297.5135,451
1/20/201598.4498.4497.0497.6450,394
1/16/201596.6598.2796.6598.2339,313
1/15/201598.7098.7096.6296.9359,440
1/14/201597.3798.3597.1198.2334,035
1/13/201599.14100.3597.7298.5556,299
1/12/201598.6398.7597.7398.5939,977
1/9/201599.9999.9998.6898.9329,362
1/8/201599.0199.7999.0099.5159,997
1/6/201598.7498.8596.4297.2334,230
1/5/201599.8799.9098.4098.7026,953
1/2/2015101.49101.6899.56100.2036,019
12/31/2014102.08102.33100.74100.7456,579
12/30/2014101.79101.93101.55101.5546,890
12/29/2014101.89102.26101.84101.9740,206
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center