$40.57 +0.21 (%) PwrShr ETF FTII Shs FTSE RAFI Developed Markets ex US Portfolio - NYSEARCA

Oct. 24, 2014 | 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
10/24/201440.5340.5840.3840.5768,394
10/24/20149.919.919.919.91100
10/23/201440.3340.5540.2640.36142,514
10/23/20149.879.879.879.870
10/22/201440.2040.3239.8739.94132,185
10/22/20149.889.889.889.880
10/21/201440.0140.3240.0040.28313,032
10/21/20149.899.899.899.890
10/20/201439.4139.8139.4139.78249,042
10/20/20149.889.889.889.880
10/17/201439.4939.5939.3039.491,503,630
10/17/20149.899.899.899.890
10/16/201438.3939.2238.3538.93139,631
10/16/201410.0010.0010.0010.000
10/15/201439.0839.4138.4839.23119,945
10/15/201410.0010.0010.0010.00300
10/14/201439.6639.8539.4639.5399,256
10/14/20149.849.849.849.840
10/13/201440.0340.1439.5639.5638,827
10/10/201440.0040.1239.5839.60108,352
10/10/20149.869.869.869.860
10/9/201440.9741.0040.1740.2283,524
10/9/20149.879.879.879.870
10/8/201440.8341.4240.5241.35128,297
10/8/20149.879.879.879.870
10/7/201441.1641.1640.7540.75144,776
10/7/20149.839.839.839.830
10/6/201441.3241.4641.1741.4173,344
10/6/20149.819.839.819.831,459
10/3/201441.0941.2240.9941.1724,140
10/3/20149.839.839.819.81810
10/2/201441.5041.5040.7241.15375,162
10/2/20149.819.819.819.810
10/1/201441.9841.9941.5841.64221,154
10/1/20149.769.769.769.760
9/30/201442.1642.3442.0542.20139,218
9/30/20149.789.789.789.780
9/29/201442.1442.3442.0042.2849,811
9/29/20149.769.769.769.760
9/26/201442.6442.8542.4342.7327,352
9/26/20149.779.779.779.770
9/25/201442.9242.9242.4142.5268,251
9/25/20149.769.769.769.760
9/24/201442.9443.1442.8343.09134,622
9/24/20149.779.779.779.770
9/23/201443.1943.1942.8642.95115,342
9/23/20149.759.759.759.750
9/22/201443.4843.5843.2043.2883,464
9/22/20149.739.739.739.730
9/19/201443.8543.8543.4743.5470,014
9/19/20149.739.739.739.731,890
9/18/201443.8843.9443.7343.85222,257
9/18/20149.729.729.729.720
9/17/201443.8643.8743.5543.6059,277
9/17/20149.749.749.749.740
9/16/201443.4443.9643.4443.8920,772
9/16/20149.749.749.749.740
9/15/201443.7343.7543.6343.6918,301
9/15/20149.749.749.749.740
9/12/201443.8743.8743.6943.8135,533
9/12/20149.779.779.779.770
9/11/201443.8343.9043.7743.8782,320
9/11/20149.769.769.769.760
9/10/201443.9244.1143.8044.1130,728
9/10/20149.799.799.799.790
9/9/201444.0144.0143.7343.8754,488
9/9/20149.839.839.839.830
9/8/201444.2044.2143.8944.0527,074
9/8/20149.839.839.839.83200
9/5/201444.3944.5044.2544.4934,265
9/5/20149.819.819.819.810
9/4/201444.6144.7444.3544.4642,529
9/4/20149.839.839.839.830
9/3/201444.6644.7644.5444.64364,344
9/3/20149.839.839.839.830
9/2/201444.4044.4044.1744.28149,156
9/2/20149.879.879.879.870
8/29/201444.3444.3544.1644.3018,702
8/29/20149.909.909.909.900
8/28/201444.2844.3744.2644.3359,616
8/28/20149.909.909.909.902,500
8/27/201444.6244.6244.4444.5227,794
8/27/20149.859.859.859.850
8/26/201444.4944.5644.4044.4217,328
8/26/20149.889.889.889.880
8/25/201444.3744.4544.2744.3727,904
8/25/20149.859.859.859.850
8/22/201444.1844.1844.0244.0833,832
8/22/20149.859.859.859.850
8/21/201444.1144.3344.1144.278,819
8/21/20149.849.849.849.840
8/20/201444.0144.1343.9344.1033,138
8/20/20149.869.869.869.860
8/19/201444.1744.2544.1744.2471,047
8/19/20149.869.869.869.860
8/18/201444.0644.1643.9944.1418,555
8/18/20149.909.909.909.900
8/15/201444.0644.1743.5443.8789,879
8/15/20149.879.879.879.870
8/14/201443.9143.9143.7943.9164,456
  • Showing 1-100 of 1,696 items
  • 1
  • 2
  • 3
  • ...
  • 17
  • >>
Trading Center