$40.04 -0.28 (%) PwrShr ETF FTII Shs FTSE RAFI Developed Markets ex US Portfolio - NYSEARCA

Dec. 19, 2014 | 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
12/19/201439.9240.1239.7840.04185,399
12/19/20149.999.999.999.990
12/18/201440.0040.3439.9740.32134,065
12/18/201410.0210.0210.0210.020
12/17/201439.0639.8439.0639.5798,679
12/17/201410.0610.0610.0610.060
12/16/201438.8039.6738.8039.07109,167
12/16/201410.0310.0310.0310.030
12/15/201439.5239.6638.7238.82115,531
12/15/201410.0610.0610.0610.060
12/12/201440.0440.1439.4539.45139,742
12/12/201410.0110.0110.0110.010
12/11/201440.3040.6140.2040.2675,977
12/11/201410.0110.0110.0110.010
12/10/201440.7540.7540.2740.36147,440
12/10/20149.979.979.979.970
12/9/201440.7240.9640.6340.8558,894
12/9/20149.969.969.969.960
12/8/201441.4241.4241.1041.18137,379
12/8/20149.919.919.919.910
12/5/201441.5541.7141.5141.6571,608
12/5/20149.949.949.949.940
12/4/201441.6041.7241.3841.5571,605
12/4/20149.919.919.919.910
12/3/201441.6841.7741.6141.7462,520
12/3/20149.899.899.899.890
12/2/201441.8441.8441.5941.66393,421
12/2/20149.959.959.959.950
12/1/201441.6341.6741.4141.62273,445
12/1/20149.989.989.989.980
11/28/201441.8341.8341.5841.6314,622
11/28/20149.939.939.939.930
11/27/20149.909.909.909.900
11/26/201442.0042.1641.9942.1596,761
11/26/20149.899.899.899.890
11/25/201441.8942.0141.8341.9652,716
11/25/20149.899.899.899.890
11/24/201441.8841.8841.6241.87285,878
11/24/20149.879.879.879.870
11/21/201441.6541.7941.4541.5887,224
11/21/20149.869.869.869.860
11/20/201440.9341.2440.9341.1650,428
11/20/20149.839.839.839.830
11/19/201441.5241.5341.2241.3346,846
11/19/20149.859.859.859.850
11/18/201441.4741.6141.3841.5850,049
11/18/20149.859.859.859.85315
11/17/201440.8141.1240.7741.0274,448
11/17/20149.829.829.829.820
11/14/201440.8341.1840.8341.11132,871
11/14/20149.819.819.819.810
11/13/201441.0041.2240.8741.0830,132
11/13/20149.799.799.799.790
11/12/201440.9741.1140.8840.96103,291
11/12/20149.889.889.889.880
11/11/201441.0941.4041.0941.3440,159
11/11/20149.889.889.889.881,000
11/10/201441.1641.2841.0241.1961,753
11/10/20149.809.809.809.800
11/7/201440.7840.9840.7440.9833,102
11/7/20149.769.769.769.760
11/6/201440.9941.1640.8340.9028,153
11/6/20149.809.809.809.800
11/5/201441.2041.2240.9541.1237,425
11/5/20149.819.819.819.810
11/4/201440.9641.0640.7341.0272,972
11/4/20149.799.799.799.790
11/3/201441.5241.5541.2441.43224,993
11/3/20149.799.799.799.790
10/31/201441.4341.7941.3841.6879,299
10/31/20149.799.799.799.790
10/30/201440.6041.2340.5841.1156,112
10/30/20149.859.859.859.850
10/29/201441.2441.2840.7040.8379,588
10/29/20149.859.859.859.85105
10/28/201440.7941.1740.7641.07283,248
10/28/20149.859.859.859.850
10/27/201440.2140.5840.1540.50266,549
10/27/20149.919.919.919.910
10/24/201440.5340.5840.3840.5768,394
10/24/20149.919.919.919.91100
10/23/201440.3340.5540.2640.36142,514
10/23/20149.879.879.879.870
10/22/201440.2040.3239.8739.94132,185
10/22/20149.889.889.889.880
10/21/201440.0140.3240.0040.28313,032
10/21/20149.899.899.899.890
10/20/201439.4139.8139.4139.78249,042
10/20/20149.889.889.889.880
10/17/201439.4939.5939.3039.491,503,630
10/17/20149.899.899.899.890
10/16/201438.3939.2238.3538.93139,631
10/16/201410.0010.0010.0010.000
10/15/201439.0839.4138.4839.23119,945
10/15/201410.0010.0010.0010.00300
10/14/201439.6639.8539.4639.5399,256
10/14/20149.849.849.849.840
10/13/201440.0340.1439.5639.5638,827
10/10/201440.0040.1239.5839.60108,352
10/10/20149.869.869.869.860
  • Showing 1-100 of 1,736 items
  • 1
  • 2
  • 3
  • ...
  • 18
  • >>
Trading Center