$40.91 +0.21 (%) PwrShr ETF FTII Shs FTSE RAFI Developed Markets ex US Portfolio - NYSEARCA

Jul. 31, 2015 | 03:32 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXF historical data

Date Open High Low Close Volume
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
6/24/201510.0710.0710.0710.070
6/23/201542.4642.6542.4542.5688,341
6/23/201510.0710.0710.0710.070
6/22/201542.4442.7042.3342.47117,113
6/22/201510.1410.1410.1410.140
6/19/201541.8141.8141.6041.7045,566
6/19/201510.0910.0910.0910.090
6/18/201542.1642.6042.1042.38159,864
6/18/201510.1210.1210.1210.120
6/17/201541.9942.0241.6042.0029,283
6/17/201510.1310.1310.1310.130
6/16/201541.8542.0941.8342.0438,722
6/16/201510.1110.1110.1110.110
6/15/201541.8742.1441.8442.1282,604
6/15/201510.1110.1110.1110.110
6/12/201542.2542.4342.0842.3851,219
6/12/201510.0710.0710.0710.070
6/11/201542.8742.8742.5042.7629,884
6/11/201510.0210.0210.0210.020
6/10/201542.5042.7542.2842.6927,290
6/10/201510.0510.0510.0510.050
6/9/201541.7941.8841.5841.7756,814
6/9/201510.0910.0910.0910.090
6/8/201541.9241.9341.7741.9239,429
6/8/201510.1110.1110.1110.110
6/5/201541.9242.1641.8442.0125,787
6/5/201510.1510.1510.1510.150
6/4/201542.7542.9242.3242.45137,226
6/4/201510.1510.1510.1510.15100
6/3/201542.8143.1842.8142.9734,044
6/3/201510.1610.1610.1610.160
6/2/201542.5542.9142.4742.671,081,770
6/2/201510.2410.2410.2410.240
6/1/201542.5742.5742.1242.3174,297
6/1/201510.2510.2510.2510.250
5/29/201542.6242.8442.2942.4443,058
5/29/201510.2110.2110.2110.210
5/28/201542.7842.9342.5142.8925,544
5/28/201510.2110.2110.2110.21306
5/27/201542.6542.9942.5942.9735,653
5/27/201510.1710.1710.1710.170
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
  • Showing 1-100 of 1,885 items
  • 1
  • 2
  • 3
  • ...
  • 19
  • >>
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!