$42.60 -0.83 (%) PwrShr ETF FTII Shs FTSE RAFI Developed Markets ex US Portfolio - NYSEARCA

May. 26, 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
5/26/201543.0343.0642.4542.6038,652
5/26/201510.1310.1310.1310.130
5/25/201510.1410.1410.1410.140
5/22/201543.5243.5243.3743.4332,276
5/22/201510.1410.1410.1410.140
5/21/201543.5543.7743.4043.7134,215
5/21/201510.1110.1110.1110.110
5/20/201543.3943.6243.2643.4734,532
5/20/201510.1010.1010.1010.100
5/19/201543.4343.4743.2843.3565,350
5/19/201510.1310.1310.1310.130
5/18/201543.5943.6443.4243.5921,250
5/15/201543.5743.8243.5443.7938,261
5/15/201510.1110.1110.1110.110
5/14/201543.6543.8143.6243.7945,584
5/14/201510.0710.0710.0710.070
5/13/201543.4943.6043.2943.3478,069
5/13/201510.1010.1010.1010.100
5/12/201543.0643.1642.9343.0731,050
5/12/201510.1010.1010.1010.100
5/11/201543.1043.2443.0243.0721,383
5/11/201510.2010.2010.2010.200
5/8/201543.1943.4843.1343.4552,851
5/8/201510.1310.1310.1310.130
5/7/201542.4942.5542.2942.4924,207
5/7/201510.1310.1310.1310.13541
5/6/201542.8742.8742.4842.6739,368
5/6/201510.1510.1510.1510.150
5/5/201543.0343.0342.4542.5441,330
5/5/201510.1610.1610.1610.160
5/4/201543.1543.2942.9643.082,520,980
5/4/201510.2110.2110.2110.210
5/1/201543.1243.2842.7843.07213,937
5/1/201510.2610.2610.2610.260
4/30/201543.0143.0642.8042.8537,781
4/30/201510.2610.2610.2610.260
4/29/201543.2843.4743.1343.2593,407
4/29/201510.3810.3810.3810.380
4/28/201543.4643.6443.3243.5674,800
4/28/201510.3810.3810.3810.38325
4/27/201543.5143.6543.2943.4675,759
4/27/201510.4510.4510.4510.450
4/24/201543.0943.3742.9943.2276,669
4/24/201510.4010.4010.4010.400
4/23/201542.6543.0942.5742.9653,930
4/23/201510.3910.3910.3910.390
4/22/201542.8042.8042.4842.7365,854
4/22/201510.4510.4510.4510.450
4/21/201542.8542.9042.6542.67572,653
4/21/201510.4710.4710.4710.470
4/20/201542.5342.7542.5042.5960,837
4/20/201510.4910.4910.4910.490
4/17/201542.5242.6042.2842.4446,335
4/17/201510.5210.5210.5210.520
4/16/201542.8343.0642.7042.93139,232
4/16/201510.5210.5210.5210.52400
4/15/201542.6942.8842.5342.8296,803
4/15/201510.5410.5410.5410.540
4/14/201542.3242.5242.3242.50113,423
4/14/201510.4810.4810.4810.480
4/13/201542.1042.2442.0142.0846,671
4/13/201510.4910.4910.4910.490
4/10/201542.1942.3142.1442.2867,660
4/10/201510.5110.5110.5110.510
4/9/201542.2642.2642.0742.2341,603
4/9/201510.5110.5110.5110.51500
4/8/201542.5042.6042.0942.1986,557
4/8/201510.5010.5010.5010.500
4/7/201542.2642.4842.1542.1532,508
4/7/201510.5410.5410.5410.540
4/6/201541.6942.3841.6642.1263,329
4/6/201510.5410.5410.5410.54901
4/2/201541.4841.7341.4841.721,423,440
4/2/201510.5410.5410.5410.540
4/1/201541.2441.2441.0041.19149,774
4/1/201510.4910.4910.4910.490
3/31/201540.9341.1340.8640.9641,612
3/31/201510.4910.4910.4910.490
3/30/201541.4641.5941.4341.49147,467
3/30/201510.4810.4810.4810.480
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
  • Showing 1-100 of 1,836 items
  • 1
  • 2
  • 3
  • ...
  • 19
  • >>
Trading Center