$36.36 -0.15 (%) PwrShr ETF FTII Shs FTSE RAFI Developed Markets ex US Portfolio -

May. 27, 2016 | 03:48 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
5/27/201636.5236.5236.3136.3681,283
5/27/201610.1910.1910.1910.190
5/26/201636.6536.6536.4136.5172,094
5/26/201610.1910.1910.1910.190
5/25/201636.2236.5536.2236.47114,320
5/25/201610.1910.1910.1910.190
5/24/201635.6336.0035.6335.97174,080
5/24/201610.1910.1910.1910.190
5/23/201635.4735.5435.3135.4091,478
5/20/201635.4835.6535.4835.5740,320
5/20/201610.1910.1910.1910.190
5/19/201635.2535.4235.0735.26467,628
5/19/201610.1810.1910.1810.194,833
5/18/201635.4835.8835.4235.59237,228
5/18/201610.1510.1510.1510.152,500
5/17/201635.6235.8135.4835.51154,111
5/17/201610.1710.1710.1710.170
5/16/201635.4235.7535.4235.73300,435
5/16/201610.1710.1710.1710.170
5/13/201635.3335.4435.1135.21115,424
5/13/201610.1710.1710.1710.170
5/12/201635.8535.9035.4335.631,022,420
5/12/201610.1710.1710.1710.172,482
5/11/201635.5435.7935.5435.5759,670
5/11/201610.2110.2110.2110.21101
5/10/201635.4435.8835.4435.87588,645
5/10/201610.2010.2010.2010.200
5/9/201635.4735.4835.1535.16336,976
5/9/201610.2010.2010.2010.200
5/6/201635.2035.5335.1235.50400,372
5/6/201610.2010.2010.2010.20500
5/5/201635.6435.6835.3535.4637,319
5/5/201610.1010.1010.1010.100
5/4/201635.7035.8035.4635.5558,467
5/4/201610.1010.1010.1010.100
5/3/201636.3736.3736.0336.101,135,000
5/3/201610.1010.1010.1010.100
5/2/201636.7936.9236.7136.8826,524
5/2/201610.1010.1010.1010.10300
4/29/201636.8336.8336.5136.6314,862
4/29/201610.1010.1010.1010.100
4/28/201636.8037.1436.7436.8058,400
4/28/201610.1010.1010.1010.100
4/27/201637.0737.3337.0537.24111,259
4/27/201610.1010.1010.1010.100
4/26/201637.1637.2037.0437.1231,109
4/26/201610.1010.1010.1010.10257
4/25/201636.9936.9936.8336.9350,047
4/25/201610.1510.1510.1510.150
4/22/201637.1537.3337.1137.2633,753
4/22/201610.1510.1510.1510.150
4/21/201637.4637.5037.1237.2243,571
4/21/201610.1510.1510.1510.151,850
4/20/201637.3037.5437.2337.3376,223
4/20/201610.1910.1910.1910.19314
4/19/201637.0637.2737.0337.1942,084
4/19/201610.2210.2210.2210.220
4/18/201636.0136.5236.0136.4661,196
4/18/201610.2210.2210.2210.220
4/15/201636.2236.2936.1736.1723,103
4/15/201610.2210.2210.2210.220
4/14/201636.4036.4236.2636.3054,445
4/14/201610.2210.2210.2210.220
4/13/201636.1136.2736.0836.2238,573
4/13/201610.2210.2210.2210.220
4/12/201635.1235.5535.0235.4553,609
4/12/201610.2210.2210.2210.220
4/11/201634.9335.1134.7734.7720,341
4/11/201610.2210.2210.2210.220
4/8/201634.6334.7834.5734.60249,623
4/8/201610.2210.2210.2210.220
4/7/201634.1234.1633.8133.9061,319
4/7/201610.2210.2210.2210.220
4/6/201634.0234.5033.9634.5082,986
4/6/201610.2210.2210.2210.220
4/5/201634.0034.0533.9133.9249,205
4/5/201610.2210.2210.2210.221,512
4/4/201634.9135.0034.7134.721,051,500
4/4/201610.1910.1910.1910.19500
4/1/201634.5634.9734.5034.96144,095
4/1/201610.1010.1010.1010.100
3/31/201635.5735.6335.3635.3676,883
3/31/201610.1010.1010.1010.100
3/30/201635.7035.8935.5835.6660,853
3/30/201610.1010.1010.1010.10100
3/29/201634.7435.3434.6635.31148,738
3/29/201610.0810.0810.0810.080
3/28/201634.9835.0434.8734.94105,725
3/28/201610.0810.0810.0810.080
3/24/201634.4434.6934.3934.6566,415
3/24/201610.0810.0810.0810.080
3/23/201635.2135.2234.9635.0360,086
3/23/201610.0810.0810.0810.080
3/22/201635.3135.5735.2935.5420,582
3/22/201610.0810.0810.0810.080
3/21/201635.5135.7135.4835.63249,756
3/21/201610.0810.0810.0810.081,066
3/18/201635.8135.8635.6435.69137,265
3/18/201610.0410.0410.0410.040
3/17/201635.5835.9935.5435.86161,045
  • Showing 1-100 of 2,087 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center