$38.58 -0.05 (%) PwrShr ETF FTII Shs FTSE RAFI Developed Markets ex US Portfolio - NYSE ARCA

Jan. 19, 2017 | 04:10 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
1/18/201738.6438.7738.5438.63114,554
1/17/201738.8938.8938.7638.8073,291
1/13/201738.8738.9438.8238.9370,297
1/13/20179.909.909.889.8810,600
1/12/201738.9138.9238.6738.7750,595
1/12/20179.889.889.889.88700
1/11/201738.4338.7438.3638.7422,170
1/11/20179.889.889.889.88125
1/10/201738.3738.5138.3438.3427,628
1/10/20179.919.919.919.911,000
1/9/201738.2338.3638.2038.2961,869
1/9/20179.819.819.819.810
1/6/201738.4638.5238.3838.4656,545
1/6/20179.819.819.819.810
1/5/201738.4238.6738.4238.61479,673
1/5/20179.819.819.819.810
1/4/201738.0938.3338.0538.3387,284
1/4/20179.819.819.819.810
1/3/201737.7837.8837.7137.77330,091
1/3/20179.819.819.819.810
12/30/201637.6937.7237.4837.55225,095
12/30/20169.819.819.819.810
12/29/201637.3937.5337.3937.4439,456
12/29/20169.819.819.819.810
12/28/201637.4637.4837.3237.3771,009
12/28/20169.819.819.819.810
12/27/201637.5937.6137.5237.5457,404
12/23/201637.5337.6437.5337.5857,763
12/23/20169.819.819.819.810
12/22/201637.6037.6537.5337.5459,375
12/22/20169.819.819.819.810
12/21/201637.7537.7837.6337.68100,532
12/21/20169.819.819.819.810
12/20/201637.5937.7637.5937.6969,314
12/20/20169.789.819.789.815,056
12/19/201637.7237.7237.5337.54108,414
12/19/20169.899.899.899.890
12/16/201637.6437.8337.6437.74203,344
12/16/20169.899.899.899.890
12/15/201638.0538.1937.9938.17142,839
12/15/20169.899.899.899.890
12/14/201638.7038.7538.0538.0963,084
12/14/20169.899.899.899.890
12/13/201638.7138.8538.6938.78132,261
12/13/20169.899.899.899.890
12/12/201638.5438.6238.3738.4384,198
12/12/20169.899.899.899.890
12/9/201638.3538.5738.3538.55177,763
12/9/20169.899.899.899.890
12/8/201638.4638.5938.3038.51124,459
12/8/20169.899.899.899.890
12/7/201637.9238.4437.9238.38297,953
12/7/20169.899.899.899.890
12/6/201637.3237.6837.3237.66103,800
12/6/20169.899.899.899.890
12/5/201637.0237.2737.0237.24128,158
12/5/20169.899.899.899.890
12/2/201636.6436.8736.6436.79127,953
12/2/20169.899.899.899.891,700
12/1/201636.7436.8036.6336.6919,968
12/1/201610.0110.0110.0110.010
11/30/201636.6936.7236.5736.6030,398
11/30/201610.0110.0110.0110.010
11/29/201636.3336.5836.2436.4733,371
11/29/201610.0110.0110.0110.01400
11/28/201636.4136.4636.3336.3524,708
11/28/20169.979.979.979.975,110
11/25/201636.5836.5836.4736.5321,884
11/25/20169.979.979.979.970
11/24/20169.979.979.979.973,109
11/23/201636.2536.5336.2536.5318,280
11/23/20169.979.979.979.971,000
11/21/201636.2136.4136.2136.4163,739
11/21/201610.0110.019.979.974,950
11/18/201636.0436.0535.9435.99131,035
11/18/20169.989.989.989.980
11/17/201636.3236.4436.3236.3740,521
11/17/20169.979.989.979.981,314
11/16/201636.2036.3536.1736.2125,093
11/16/20169.999.999.999.991,000
11/15/201636.2636.5936.2236.5743,481
11/15/201610.0210.0210.0010.005,600
11/14/201636.2736.3736.1636.3236,089
11/14/201610.0410.0410.0410.040
11/11/201636.5836.5836.2336.4037,452
11/11/201610.0410.0410.0410.040
11/10/201636.7436.7936.3636.6029,898
11/10/201610.0710.0710.0410.0410,844
11/9/201636.1736.7036.1736.5623,165
11/9/201610.2510.2510.2510.250
11/8/201636.3236.7036.3036.5726,930
11/8/201610.2510.2510.2510.25200
11/7/201636.3136.4736.3136.4752,554
11/7/201610.2710.2710.2710.27100
11/4/201635.9536.0735.8235.85123,000
11/4/201610.2710.2710.2710.270
11/3/201636.3236.3836.1536.2025,671
11/3/201610.2710.2710.2710.270
11/2/201636.4236.4936.1236.15233,823
11/2/201610.2710.2710.2710.270
  • Showing 1-100 of 2,243 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center