$41.51 -0.02 (%) PwrShr ETF FTII Shs FTSE RAFI Developed Markets ex US Portfolio - NYSEARCA

Mar. 27, 2015 | 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
3/27/201541.4741.5541.3141.51139,799
3/27/201510.4310.4310.4310.430
3/26/201541.6441.6441.3341.5351,254
3/26/201510.5810.5810.5810.580
3/25/201542.2342.2341.8441.8723,108
3/25/201510.5810.5810.5810.58900
3/24/201542.1842.2042.0042.0542,797
3/24/201510.5810.5810.5810.580
3/23/201541.9942.1641.8542.0757,339
3/23/201510.5810.5810.5810.5810,000
3/20/201541.5541.9441.4641.78135,406
3/20/201510.5510.5510.5510.550
3/19/201540.9641.0540.8540.9929,891
3/19/201510.5510.5510.5510.550
3/18/201540.5941.5140.5641.4343,047
3/18/201510.4610.4610.4610.460
3/17/201540.4540.6640.3940.5899,431
3/17/201510.4610.4610.4610.461,276
3/16/201540.4340.7340.4340.6350,433
3/16/201510.3810.3810.3810.380
3/13/201540.3040.3039.9940.2540,731
3/13/201510.3710.3710.3710.370
3/11/201540.1340.2139.9540.09134,279
3/11/201510.3810.3810.3510.35900
3/10/201540.4040.4040.0040.00193,004
3/10/201510.4310.4510.4310.451,454
3/9/201541.0641.0640.9141.0031,121
3/9/201510.2810.2810.2810.280
3/6/201541.3641.3640.9240.9644,407
3/6/201510.3610.3610.3610.360
3/5/201541.7141.7141.4941.60114,156
3/5/201510.3810.3810.3810.380
3/4/201541.5541.5541.1441.46131,669
3/4/201510.4610.4610.4610.460
3/3/201541.8541.8541.5341.57566,081
3/3/201510.5610.5610.5610.560
3/2/201541.8641.9641.7241.91189,890
3/2/201510.5910.5910.5610.56550
2/27/201542.0342.0941.8741.9629,051
2/27/201510.5510.5510.5510.550
2/26/201541.9142.0241.8141.9448,475
2/26/201510.5510.5510.5510.550
2/25/201541.9942.1341.8742.0554,101
2/25/201510.5410.5410.5410.540
2/24/201541.7842.0241.6141.9072,720
2/24/201510.5410.5410.5410.540
2/23/201541.5641.8041.5341.69124,911
2/23/201510.4810.4810.4810.480
2/20/201541.3441.9941.3041.9360,331
2/20/201510.4810.4810.4810.480
2/19/201541.5341.7641.3541.5342,060
2/19/201510.4810.4810.4810.48200
2/18/201541.4241.6741.3341.52121,394
2/18/201510.4110.4110.4110.410
2/17/201541.2941.5241.0141.3368,744
2/17/201510.4410.4410.4410.440
2/13/201541.1041.2541.0941.2449,694
2/13/201510.4910.4910.4910.490
2/12/201540.5741.0040.5740.92123,784
2/12/201510.4910.4910.4910.49101
2/11/201540.2040.4340.0940.31364,559
2/11/201510.5210.5210.5210.52200
2/10/201540.4940.5640.1940.4994,528
2/10/201510.5410.5410.5410.540
2/9/201540.1140.3440.1040.17137,594
2/9/201510.4810.4810.4810.480
2/6/201540.5740.6140.1740.2735,129
2/6/201510.5810.5810.5810.580
2/5/201540.6340.9940.5040.94113,063
2/5/201510.6510.6510.6510.650
2/4/201540.4340.6940.3040.3090,136
2/4/201510.6010.6010.6010.600
2/3/201540.3940.8540.3640.841,207,420
2/3/201510.6510.6510.6510.650
2/2/201539.8040.0739.6440.02258,247
2/2/201510.6210.6210.6210.620
1/30/201539.7039.8939.4939.51181,932
1/30/201510.6210.6210.6210.62500
1/29/201539.9440.0939.6640.09107,986
1/29/201510.5010.5010.5010.500
1/28/201540.2040.2939.5539.65136,540
1/28/201510.4410.4410.4410.440
1/27/201540.0240.3339.9640.2047,400
1/27/201510.3910.3910.3910.390
1/26/201539.7840.2539.7840.1477,704
1/26/201510.4210.4210.4210.420
1/23/201539.7439.8739.6239.6274,781
1/23/201510.3610.3610.3610.360
1/22/201539.6239.9739.4739.8660,294
1/22/201510.3610.3610.3610.360
1/21/201539.4539.6339.2939.63155,005
1/21/201510.2910.2910.2910.290
1/20/201539.3239.4039.0739.27204,579
1/20/201510.2710.2710.2710.270
1/19/201510.2510.2510.2510.250
1/16/201538.5839.1938.5839.1184,612
1/16/201510.2310.2310.2310.230
1/15/201538.7738.7738.4638.5268,449
1/15/201510.2310.2310.2310.231,901
1/14/201538.2138.4238.0638.4244,154
  • Showing 1-100 of 1,797 items
  • 1
  • 2
  • 3
  • ...
  • 18
  • >>
Trading Center