$41.08 +0.04 (%) PwrShr ETF FTII Shs FTSE RAFI Developed Markets ex US Portfolio - NYSEARCA

Jul. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXF historical data

Date Open High Low Close Volume
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
5/21/201510.1110.1110.1110.110
5/20/201543.3943.6243.2643.4734,532
5/20/201510.1010.1010.1010.100
5/19/201543.4343.4743.2843.3565,350
5/19/201510.1310.1310.1310.130
5/18/201543.5943.6443.4243.5921,250
5/15/201543.5743.8243.5443.7938,261
5/15/201510.1110.1110.1110.110
5/14/201543.6543.8143.6243.7945,584
5/14/201510.0710.0710.0710.070
5/13/201543.4943.6043.2943.3478,069
5/13/201510.1010.1010.1010.100
5/12/201543.0643.1642.9343.0731,050
5/12/201510.1010.1010.1010.100
5/11/201543.1043.2443.0243.0721,383
5/11/201510.2010.2010.2010.200
5/8/201543.1943.4843.1343.4552,851
5/8/201510.1310.1310.1310.130
5/7/201542.4942.5542.2942.4924,207
5/7/201510.1310.1310.1310.13541
5/6/201542.8742.8742.4842.6739,368
5/6/201510.1510.1510.1510.150
5/5/201543.0343.0342.4542.5441,330
5/5/201510.1610.1610.1610.160
5/4/201543.1543.2942.9643.082,520,980
5/4/201510.2110.2110.2110.210
5/1/201543.1243.2842.7843.07213,937
5/1/201510.2610.2610.2610.260
4/30/201543.0143.0642.8042.8537,781
4/30/201510.2610.2610.2610.260
4/29/201543.2843.4743.1343.2593,407
4/29/201510.3810.3810.3810.380
4/28/201543.4643.6443.3243.5674,800
4/28/201510.3810.3810.3810.38325
4/27/201543.5143.6543.2943.4675,759
4/27/201510.4510.4510.4510.450
4/24/201543.0943.3742.9943.2276,669
4/24/201510.4010.4010.4010.400
4/23/201542.6543.0942.5742.9653,930
4/23/201510.3910.3910.3910.390
4/22/201542.8042.8042.4842.7365,854
  • Showing 1-100 of 1,863 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!