$37.15 +0.15 (%) PwrShr ETF FTII Shs FTSE RAFI Developed Markets ex US Portfolio - NYSEARCA

Sep. 3, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXF historical data

Date Open High Low Close Volume
9/3/201537.1237.4437.0337.1554,857
9/3/201510.0910.0910.0910.09752
9/2/201537.1137.1136.5737.001,680,140
9/2/201510.1210.1210.1210.120
9/1/201537.0237.0236.4836.60256,435
9/1/201510.1510.1510.1510.150
8/31/201537.8337.9137.6137.7754,738
8/31/201510.1510.1510.1510.153,300
8/28/201537.8638.1037.8538.06102,457
8/28/201510.1110.1110.1110.110
8/27/201537.6338.1637.6338.02151,182
8/27/201510.1510.1510.1510.150
8/26/201537.3337.4636.6037.46146,135
8/26/201510.2510.2510.2510.250
8/25/201537.0237.6536.5136.60403,002
8/25/201510.2910.2910.2910.290
8/24/201536.8536.9933.8036.381,670,050
8/24/201510.3510.3510.3510.350
8/21/201538.4238.5437.5437.60514,056
8/21/201510.3510.3510.3510.350
8/20/201539.0239.0738.5238.52100,334
8/20/201510.3510.3510.3510.350
8/19/201539.4939.6939.2139.41109,298
8/19/201510.3510.3510.3510.35400
8/18/201539.9239.9539.7439.8056,450
8/18/201510.3210.3210.3210.320
8/17/201539.9140.1139.8940.1039,097
8/17/201510.3110.3110.3110.310
8/14/201540.0840.2340.0140.2348,673
8/14/201510.3010.3010.3010.300
8/13/201540.2940.3540.1440.2395,497
8/13/201510.3110.3110.3110.310
8/12/201540.0540.3639.8940.3650,334
8/12/201510.3210.3210.3210.320
8/11/201540.5740.5940.3740.5155,860
8/11/201510.2810.2810.2810.280
8/10/201540.7041.2040.7041.1733,281
8/10/201510.3210.3210.3210.320
8/7/201540.5640.6940.4740.67119,933
8/7/201510.3010.3010.3010.300
8/6/201540.8540.8540.5740.75562,465
8/6/201510.2810.2810.2810.280
8/5/201541.0641.1840.8940.94600,524
8/5/201510.3110.3110.3110.310
8/4/201540.8041.0040.6640.7461,888
8/4/201510.2710.2710.2710.270
8/3/201540.8740.9440.6540.7344,216
7/31/201541.1241.1440.8540.9128,611
7/31/201510.2510.2510.2510.250
7/30/201540.6240.7640.4940.7025,536
7/30/201510.2210.2210.2210.220
7/29/201540.5140.8040.5040.6531,694
7/29/201510.2410.2410.2410.240
7/28/201540.3640.5840.1340.4895,368
7/28/201510.3210.3210.3210.320
7/27/201540.1640.1939.9840.0668,309
7/27/201510.2910.2910.2910.290
7/24/201540.5940.6240.2540.2955,414
7/24/201510.2810.2810.2810.280
7/23/201540.9641.0240.7540.8055,757
7/23/201510.2210.2210.2210.220
7/22/201540.9141.0040.8740.9517,779
7/22/201510.2210.2210.2210.22100
7/21/201541.2841.3341.1741.22105,264
7/21/201510.2110.2110.2110.210
7/20/201541.3341.4441.2741.3035,220
7/20/201510.2310.2310.2310.230
7/17/201541.4441.4641.2241.3186,466
7/17/201510.2210.2210.2210.220
7/16/201541.5541.5841.4141.4124,674
7/16/201510.2010.2010.2010.200
7/15/201541.3241.3241.0441.0991,315
7/15/201510.1410.1410.1410.140
7/14/201541.1341.4141.1141.31132,115
7/14/201510.1110.1110.1110.110
7/13/201541.1441.2341.0141.1168,001
7/13/201510.1210.1210.1210.120
7/10/201540.6441.0040.6440.9061,435
7/10/201510.2110.2110.2110.210
7/9/201539.9940.1439.6339.84150,777
7/9/201510.2610.2610.2610.260
7/8/201539.4239.5439.1639.24662,339
7/8/201510.2110.2110.2110.210
7/7/201539.8440.1039.2640.04401,510
7/7/201510.1610.1610.1610.160
7/6/201540.2640.4539.9640.21834,993
7/6/201510.1110.1110.1110.110
7/3/201510.0910.0910.0910.090
7/2/201541.2441.2440.9141.0827,271
7/2/201510.0710.0710.0710.070
7/1/201541.2441.3140.7441.04207,603
6/30/201541.4541.4540.5540.72122,410
6/30/201510.0710.0710.0710.071,000
6/29/201541.4041.5640.8940.97107,743
6/29/201510.0010.0010.0010.000
6/26/201542.3142.3942.0942.20104,790
6/26/201510.0010.0010.0010.001,000
6/25/201542.3542.4942.1842.20238,618
6/25/201510.0910.0910.0910.090
6/24/201542.4342.4542.1842.2629,159
  • Showing 1-100 of 1,907 items
  • 1
  • 2
  • 3
  • ...
  • 20
  • >>
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!