$38.51 +0.13 (%) PwrShr ETF FTII Shs FTSE RAFI Developed Markets ex US Portfolio - NYSE ARCA

Dec. 8, 2016 | 03:59 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
12/8/201638.4638.5938.3038.51124,459
12/8/20169.899.899.899.890
12/7/201637.9238.4437.9238.38297,953
12/7/20169.899.899.899.890
12/6/201637.3237.6837.3237.66103,800
12/6/20169.899.899.899.890
12/5/201637.0237.2737.0237.24128,158
12/5/20169.899.899.899.890
12/2/201636.6436.8736.6436.79127,953
12/2/20169.899.899.899.891,700
12/1/201636.7436.8036.6336.6919,968
12/1/201610.0110.0110.0110.010
11/30/201636.6936.7236.5736.6030,398
11/30/201610.0110.0110.0110.010
11/29/201636.3336.5836.2436.4733,371
11/29/201610.0110.0110.0110.01400
11/28/201636.4136.4636.3336.3524,708
11/28/20169.979.979.979.975,110
11/25/201636.5836.5836.4736.5321,884
11/25/20169.979.979.979.970
11/24/20169.979.979.979.973,109
11/23/201636.2536.5336.2536.5318,280
11/23/20169.979.979.979.971,000
11/21/201636.2136.4136.2136.4163,739
11/21/201610.0110.019.979.974,950
11/18/201636.0436.0535.9435.99131,035
11/18/20169.989.989.989.980
11/17/201636.3236.4436.3236.3740,521
11/17/20169.979.989.979.981,314
11/16/201636.2036.3536.1736.2125,093
11/16/20169.999.999.999.991,000
11/15/201636.2636.5936.2236.5743,481
11/15/201610.0210.0210.0010.005,600
11/14/201636.2736.3736.1636.3236,089
11/14/201610.0410.0410.0410.040
11/11/201636.5836.5836.2336.4037,452
11/11/201610.0410.0410.0410.040
11/10/201636.7436.7936.3636.6029,898
11/10/201610.0710.0710.0410.0410,844
11/9/201636.1736.7036.1736.5623,165
11/9/201610.2510.2510.2510.250
11/8/201636.3236.7036.3036.5726,930
11/8/201610.2510.2510.2510.25200
11/7/201636.3136.4736.3136.4752,554
11/7/201610.2710.2710.2710.27100
11/4/201635.9536.0735.8235.85123,000
11/4/201610.2710.2710.2710.270
11/3/201636.3236.3836.1536.2025,671
11/3/201610.2710.2710.2710.270
11/2/201636.4236.4936.1236.15233,823
11/2/201610.2710.2710.2710.270
11/1/201636.8336.8336.3936.5226,726
11/1/201610.2710.2710.2710.27250
10/31/201636.6836.7236.5436.6667,733
10/31/201610.2910.2910.2910.290
10/28/201636.6936.7636.6036.6438,205
10/28/201610.2910.2910.2910.290
10/27/201636.7336.7936.6136.6458,319
10/27/201610.2910.2910.2910.29765
10/26/201636.6036.7436.5536.6431,738
10/26/201610.3710.3710.3710.370
10/25/201636.7336.8336.6536.7744,417
10/25/201610.3710.3710.3710.37100
10/24/201636.9436.9536.7036.8031,650
10/24/201610.2710.2710.2710.270
10/21/201636.4936.7836.4936.7541,089
10/21/201610.2710.2710.2710.270
10/20/201636.6736.8436.6736.8136,432
10/20/201610.2710.2710.2710.270
10/19/201636.6336.8036.6336.7315,351
10/19/201610.2710.2710.2710.270
10/18/201636.6036.6536.5036.5816,972
10/18/201610.2610.2710.2610.273,807
10/17/201636.1736.2336.0736.1174,508
10/17/201610.2410.2410.2410.240
10/14/201636.3836.5136.1936.1930,804
10/14/201610.2910.2910.2410.245,101
10/13/201635.7736.1435.7236.0624,832
10/13/201610.3110.3110.3110.310
10/12/201636.2336.3136.1836.2919,666
10/12/201610.3110.3110.3110.311,000
10/11/201636.6636.6636.2236.3182,988
10/11/201610.3210.3210.3010.303,950
10/10/201636.7236.9336.7236.8318,863
10/7/201636.7136.7136.3736.6446,393
10/7/201610.4110.4110.4110.410
10/6/201636.7836.8336.6936.7835,335
10/6/201610.4110.4110.4110.410
10/5/201636.8236.9636.8136.9213,268
10/5/201610.4110.4110.4110.41108
10/4/201636.8036.9036.4836.58179,186
10/4/201610.4910.4910.4910.490
10/3/201636.6936.6936.5436.6530,123
10/3/201610.4910.4910.4910.490
9/30/201636.5636.8436.4736.7523,435
9/30/201610.4910.4910.4910.49100
9/29/201636.8336.9036.3336.4825,837
9/29/201610.3310.3310.3310.330
9/28/201636.5336.7636.3436.7615,606
9/28/201610.3310.3310.3310.330
  • Showing 1-100 of 2,221 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center