$33.11 -0.47 (%) PwrShr ETF FTII Shs FTSE RAFI Developed Markets ex US Portfolio - NYSEARCA

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXF historical data

Date Open High Low Close Volume
2/5/201633.4333.4333.0233.1199,104
2/5/201610.0910.0910.0910.090
2/4/201633.2733.7533.2733.5871,248
2/4/201610.1010.1010.0910.093,400
2/3/201633.1633.3332.5733.2968,038
2/3/201610.0310.0310.0310.030
2/2/201633.3433.3432.8933.00832,576
2/2/201610.0310.0310.0310.030
2/1/201633.6834.0533.6333.92251,650
2/1/201610.0310.0310.0310.030
1/29/201633.5934.0533.5934.05102,421
1/29/201610.0710.0710.0310.03700
1/28/201633.7033.7033.2433.4958,535
1/28/201610.1110.1110.1110.110
1/27/201633.3933.7933.1733.2762,770
1/27/201610.1110.1110.1110.110
1/26/201633.0433.5033.0333.45391,648
1/26/201610.1110.1110.1110.110
1/25/201633.1033.1832.7632.76112,056
1/25/201610.1110.1110.1110.110
1/22/201633.2533.5033.1833.40493,688
1/22/201610.1110.1110.1110.110
1/21/201631.9832.5831.7632.38168,257
1/21/201610.0910.1110.0910.116,400
1/20/201632.1932.3031.4432.08218,138
1/20/201610.1610.1610.1610.16100
1/19/201633.1833.2032.6932.92697,748
1/19/201610.1510.1510.1510.15400
1/18/201610.1410.1410.1410.140
1/15/201632.8833.0532.5632.74437,053
1/15/201610.1410.1410.1410.14300
1/14/201633.6834.1433.5134.02392,828
1/14/201610.1210.1210.1210.12300
1/13/201634.3234.4033.4733.5686,368
1/13/201610.1010.1010.1010.10800
1/12/201634.1934.2533.7434.09225,369
1/12/201610.0310.0310.0310.030
1/11/201634.2034.2033.6733.92206,018
1/11/201610.0310.0310.0310.030
1/8/201634.4034.4633.7333.76506,800
1/8/201610.0310.0310.0310.030
1/7/201634.2434.5634.2134.24707,709
1/7/201610.0310.0310.0310.030
1/6/201634.8734.9934.7634.92343,793
1/6/201610.0310.0310.0310.030
1/5/201635.6035.6735.3335.63790,855
1/5/201610.0310.0310.0310.030
1/4/201635.5335.6535.1935.65143,892
1/4/20169.959.959.959.950
12/31/201536.4236.5136.2036.2066,202
12/31/20159.959.959.959.950
12/30/201536.7036.7636.5836.63146,416
12/30/20159.959.959.959.950
12/29/201536.8037.0036.7536.87147,029
12/29/20159.959.959.959.950
12/28/201536.5636.5936.4236.5572,036
12/24/201536.6736.8036.6536.8021,741
12/24/20159.959.959.959.950
12/23/201536.4336.7836.4336.74144,008
12/23/20159.959.959.959.950
12/22/201535.8736.1435.7636.07517,661
12/22/20159.959.959.959.950
12/21/201536.0336.1035.6335.82255,371
12/21/20159.959.959.959.950
12/18/201535.8235.8335.6335.64158,771
12/18/20159.959.959.959.950
12/17/201536.7436.7936.3536.37178,655
12/17/20159.959.959.959.950
12/16/201536.5136.8936.3336.77345,017
12/16/20159.959.959.959.950
12/15/201536.1436.3036.0736.12154,875
12/15/20159.969.969.959.95340
12/14/201536.0436.0435.6035.93247,207
12/14/20159.969.969.969.960
12/11/201536.2036.2035.8735.92180,020
12/11/20159.969.969.969.960
12/10/201536.7736.8836.6436.6793,159
12/10/20159.969.969.969.960
12/9/201536.7337.1036.4736.6780,919
12/9/20159.969.969.969.960
12/8/201536.6236.8136.5836.71103,363
12/8/20159.919.919.919.910
12/7/201537.4837.4837.1837.3260,574
12/7/20159.919.919.919.910
12/4/201537.4037.8037.4037.7736,634
12/4/20159.919.919.919.910
12/3/201537.9337.9337.3437.5050,300
12/3/20159.919.919.919.910
12/2/201537.9838.0237.6637.71116,537
12/2/20159.919.919.919.910
12/1/201538.0638.2238.0438.2277,721
12/1/20159.919.919.919.910
11/30/201537.8337.8637.7437.7797,453
11/30/20159.919.919.919.910
11/27/201537.9537.9537.8637.9014,056
11/27/20159.919.919.919.910
11/26/20159.919.919.919.910
11/25/201537.8737.9537.7237.86163,541
11/25/20159.919.919.919.910
11/24/201537.5337.9137.5137.87181,018
  • Showing 1-100 of 2,010 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center