$33.45 -3.39 (%) PwrShr ETF FTII Shs FTSE RAFI Developed Markets ex US Portfolio - NYSE ARCA

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

PXF historical data

Date Open High Low Close Volume
6/24/201633.5034.2633.4133.45119,019
6/24/201610.2910.2910.2910.290
6/23/201636.5636.8436.3636.8481,219
6/23/201610.2910.2910.2910.290
6/22/201635.9436.1135.7535.80103,658
6/22/201610.2910.2910.2910.290
6/21/201635.7636.0635.6335.86234,413
6/21/201610.2910.2910.2910.29481
6/20/201635.6935.8335.5735.5967,312
6/20/201610.3710.3710.3710.370
6/17/201634.4534.6934.3534.6489,251
6/17/201610.3710.3710.3710.370
6/16/201634.0934.6933.9434.65165,365
6/16/201610.3710.3710.3710.37100
6/15/201634.7234.9534.6034.6787,443
6/15/201610.3010.3010.3010.300
6/14/201634.5434.7034.2034.41138,016
6/14/201610.3010.3010.3010.300
6/13/201634.9235.3234.9034.96107,066
6/13/201610.3110.3110.3010.302,000
6/10/201635.8735.8735.3935.5244,802
6/10/201610.2710.2710.2710.270
6/9/201636.5936.6636.4736.6240,223
6/9/201610.2910.2910.2710.27573
6/8/201637.1737.3137.1037.1942,207
6/8/201610.2910.2910.2910.290
6/7/201636.9737.1036.9537.0027,310
6/7/201610.2910.2910.2910.290
6/6/201636.4636.7336.4636.6718,326
6/6/201610.3110.3110.2910.292,100
6/3/201636.2236.3536.0736.3224,925
6/3/201610.1910.1910.1910.190
6/2/201635.8636.1235.8436.06306,781
6/2/201610.1910.1910.1910.190
6/1/201635.9036.1235.9036.0819,364
6/1/201610.1910.1910.1910.190
5/31/201636.4936.6236.1436.2327,055
5/31/201610.1910.1910.1910.190
5/30/201610.1910.1910.1910.190
5/27/201636.5236.5236.3136.3681,283
5/27/201610.1910.1910.1910.190
5/26/201636.6536.6536.4136.5172,094
5/26/201610.1910.1910.1910.190
5/25/201636.2236.5536.2236.47114,320
5/25/201610.1910.1910.1910.190
5/24/201635.6336.0035.6335.97174,080
5/24/201610.1910.1910.1910.190
5/23/201635.4735.5435.3135.4091,478
5/20/201635.4835.6535.4835.5740,320
5/20/201610.1910.1910.1910.190
5/19/201635.2535.4235.0735.26467,628
5/19/201610.1810.1910.1810.194,833
5/18/201635.4835.8835.4235.59237,228
5/18/201610.1510.1510.1510.152,500
5/17/201635.6235.8135.4835.51154,111
5/17/201610.1710.1710.1710.170
5/16/201635.4235.7535.4235.73300,435
5/16/201610.1710.1710.1710.170
5/13/201635.3335.4435.1135.21115,424
5/13/201610.1710.1710.1710.170
5/12/201635.8535.9035.4335.631,022,420
5/12/201610.1710.1710.1710.172,482
5/11/201635.5435.7935.5435.5759,670
5/11/201610.2110.2110.2110.21101
5/10/201635.4435.8835.4435.87588,645
5/10/201610.2010.2010.2010.200
5/9/201635.4735.4835.1535.16336,976
5/9/201610.2010.2010.2010.200
5/6/201635.2035.5335.1235.50400,372
5/6/201610.2010.2010.2010.20500
5/5/201635.6435.6835.3535.4637,319
5/5/201610.1010.1010.1010.100
5/4/201635.7035.8035.4635.5558,467
5/4/201610.1010.1010.1010.100
5/3/201636.3736.3736.0336.101,135,000
5/3/201610.1010.1010.1010.100
5/2/201636.7936.9236.7136.8826,524
5/2/201610.1010.1010.1010.10300
4/29/201636.8336.8336.5136.6314,862
4/29/201610.1010.1010.1010.100
4/28/201636.8037.1436.7436.8058,400
4/28/201610.1010.1010.1010.100
4/27/201637.0737.3337.0537.24111,259
4/27/201610.1010.1010.1010.100
4/26/201637.1637.2037.0437.1231,109
4/26/201610.1010.1010.1010.10257
4/25/201636.9936.9936.8336.9350,047
4/25/201610.1510.1510.1510.150
4/22/201637.1537.3337.1137.2633,753
4/22/201610.1510.1510.1510.150
4/21/201637.4637.5037.1237.2243,571
4/21/201610.1510.1510.1510.151,850
4/20/201637.3037.5437.2337.3376,223
4/20/201610.1910.1910.1910.19314
4/19/201637.0637.2737.0337.1942,084
4/19/201610.2210.2210.2210.220
4/18/201636.0136.5236.0136.4661,196
4/18/201610.2210.2210.2210.220
4/15/201636.2236.2936.1736.1723,103
4/15/201610.2210.2210.2210.220
  • Showing 1-100 of 2,107 items
  • 1
  • 2
  • 3
  • ...
  • 22
  • >>
Trading Center