POWERSHARES FTSE RAFI DEV MKTS $39.26

down -0.40


24/5/2013 04:24 PM  |  NYSEARCA : PXF  |  Industries :
Type:

PXF historical data

Date Open High Low Close Volume
5/24/2013 39.15 39.33 39.12 39.26 166
5/23/2013 39.30 39.66 39.09 39.66 696
5/22/2013 40.61 40.87 40.05 40.08 434
5/21/2013 40.43 40.71 40.30 40.60 530
5/20/2013 40.25 40.52 40.25 40.45 187
5/17/2013 39.88 40.13 39.88 40.08 244
5/16/2013 39.80 39.95 39.73 39.78 175
5/15/2013 39.61 39.94 39.61 39.92 271
5/14/2013 39.59 39.79 39.59 39.74 206
5/13/2013 39.64 39.66 39.52 39.58 787
5/10/2013 39.53 39.60 39.36 39.57 149
5/9/2013 39.83 39.85 39.47 39.60 218
5/8/2013 39.73 40.00 39.73 39.96 367
5/7/2013 39.60 39.66 39.43 39.55 442
5/6/2013 39.29 39.36 39.23 39.33 168
5/3/2013 39.29 39.52 39.26 39.48 135
5/2/2013 38.71 39.04 38.71 38.95 2056
5/1/2013 39.09 39.09 38.81 38.81 47
4/30/2013 39.01 39.11 38.91 39.11 126
4/29/2013 38.67 39.05 38.67 38.97 335
4/26/2013 38.30 38.50 38.30 38.47 195
4/25/2013 38.49 38.70 38.47 38.47 233
4/24/2013 38.03 38.37 38.03 38.28 231
4/23/2013 37.66 37.95 37.66 37.95 217
4/22/2013 37.16 37.42 37.06 37.33 124
4/19/2013 37.06 37.14 36.98 37.14 94
4/18/2013 37.02 37.02 36.66 36.82 542
4/17/2013 37.24 37.26 36.82 37.01 173
4/16/2013 37.70 37.77 37.48 37.77 358
4/15/2013 37.66 37.67 37.22 37.22 263
4/12/2013 38.02 38.04 37.80 37.98 250
4/11/2013 38.03 38.29 38.00 38.11 508
4/10/2013 37.83 37.94 37.70 37.91 275
4/9/2013 37.01 37.30 36.88 37.19 125
4/8/2013 36.69 36.86 36.64 36.86 440
4/5/2013 36.46 36.79 36.38 36.77 112
4/4/2013 36.81 36.99 36.63 36.95 322
4/3/2013 36.86 36.86 36.54 36.60 104
4/2/2013 36.79 37.04 36.79 36.93 2400
4/1/2013 36.81 36.84 36.55 36.65 1886
3/28/2013 36.86 37.04 36.81 36.97 748
3/27/2013 36.63 36.90 36.50 36.84 688
3/26/2013 36.94 37.06 36.87 37.02 284
3/25/2013 37.36 37.45 36.83 36.92 1914
3/22/2013 37.49 37.61 37.33 37.44 1641
3/21/2013 37.27 37.43 37.18 37.24 445
3/20/2013 37.54 37.58 37.42 37.51 1209
3/19/2013 37.51 37.51 37.02 37.20 197
3/18/2013 37.27 37.61 37.27 37.34 226
3/15/2013 38.00 38.00 37.79 37.85 298
3/14/2013 37.70 37.96 37.67 37.91 204
3/13/2013 37.57 37.58 37.36 37.48 614
3/12/2013 37.82 37.91 37.53 37.63 394
3/11/2013 37.68 37.83 37.60 37.83 397
3/8/2013 37.75 37.77 37.55 37.74 320
3/7/2013 37.63 37.72 37.61 37.66 365
3/6/2013 37.60 37.60 37.39 37.55 297
3/5/2013 37.37 37.58 37.37 37.42 658
3/4/2013 36.71 37.10 36.71 37.03 673
3/1/2013 36.77 37.06 36.67 37.06 794
2/28/2013 37.04 37.34 37.04 37.17 113
2/27/2013 36.73 37.23 36.73 37.16 255
2/26/2013 36.77 36.84 36.48 36.61 569
2/25/2013 37.71 37.86 36.40 36.41 544
2/22/2013 37.13 37.42 37.07 37.42 216
2/21/2013 37.04 37.04 36.72 36.84 384
2/20/2013 37.95 37.95 37.52 37.52 167
2/19/2013 37.79 37.93 37.79 37.87 241
2/15/2013 37.57 37.57 37.34 37.43 338
2/14/2013 37.48 37.62 37.44 37.60 226
2/13/2013 37.89 38.02 37.79 37.87 119
2/12/2013 37.65 37.93 37.65 37.81 261
2/11/2013 37.59 37.60 37.49 37.53 122
2/8/2013 37.45 37.66 37.45 37.63 1297
2/7/2013 37.67 37.68 37.12 37.35 558
2/6/2013 37.37 37.60 37.34 37.60 184
2/5/2013 37.71 37.79 37.55 37.67 342
2/4/2013 37.84 37.84 37.37 37.39 287
2/1/2013 38.24 38.36 38.11 38.23 379
1/31/2013 38.10 38.16 37.97 38.00 204
1/30/2013 38.20 38.30 38.11 38.14 998
1/29/2013 38.05 38.24 38.01 38.19 544
1/28/2013 37.91 37.99 37.87 37.97 437
1/25/2013 37.99 38.09 37.89 38.09 567
1/24/2013 37.51 37.82 37.51 37.71 2252
1/23/2013 37.40 37.53 37.35 37.53 15052
1/22/2013 37.50 37.55 37.31 37.50 185
1/18/2013 37.45 37.52 37.37 37.52 214
1/17/2013 37.57 37.65 37.44 37.60 165
1/16/2013 37.12 37.20 37.06 37.15 116
1/15/2013 37.28 37.45 37.22 37.38 413
1/14/2013 37.57 37.58 37.34 37.53 1723
1/11/2013 37.56 37.58 37.40 37.55 130
1/10/2013 37.29 37.47 37.24 37.45 265
1/9/2013 36.83 36.93 36.80 36.86 420
1/8/2013 36.80 36.80 36.52 36.64 4180
1/7/2013 36.75 36.95 36.68 36.91 753
1/4/2013 36.75 37.02 36.69 37.00 585
1/3/2013 36.82 36.92 36.56 36.65 143
1/2/2013 37.04 37.06 36.79 37.00 899
Marketplace
Trading Center