$96.35 +0.27 (%) PowerShares ETF Shs PowerShares FTSE RAFI US 1500 Small-Mid Portfolio - NASDAQ

Aug. 31, 2015 | 03:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PRFZ historical data

Date Open High Low Close Volume
8/31/201595.8196.6795.4696.3541,936
8/28/201594.8396.1594.8396.0849,234
8/27/201594.3695.6793.5495.0270,463
8/26/201593.1193.4391.2093.2864,725
8/25/201595.2895.2891.1491.2590,048
8/24/201591.3994.7576.0091.98525,174
8/21/201596.3196.7795.4295.68318,049
8/20/201598.6098.6097.3297.3233,721
8/19/201599.95100.1298.8499.4529,477
8/18/2015100.93100.93100.28100.3117,298
8/17/2015100.25101.0299.66100.8722,771
8/14/201599.68100.3699.56100.2919,818
8/13/2015100.05100.0799.3499.6465,844
8/12/201599.7599.9598.6099.7722,890
8/11/201599.99100.5099.71100.1119,236
8/10/201599.88101.0499.88100.9732,353
8/7/201599.99100.0999.1899.4922,199
8/6/2015101.06101.0699.38100.1437,821
8/5/2015101.17101.82100.54100.7021,391
8/4/2015100.95101.14100.33100.5623,944
8/3/2015101.26101.4099.96100.5117,280
7/31/2015101.22101.65100.84100.9527,812
7/30/2015100.46100.8899.97100.8017,991
7/29/201599.85100.6899.40100.5133,353
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
  • 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!