PwrShr ETF FTII Shs FTSE RAFI Developed Markets ex US Portfolio $43.54

down -0.32


19/9/2014 03:58 PM  |  NYSEARCA : PXF
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXF historical data

Date Open High Low Close Volume
7/10/20149.749.749.749.740
7/9/201445.1745.3545.0545.2962,411
7/9/20149.739.739.739.730
7/8/201445.4345.4345.0445.2047,630
7/8/20149.699.699.699.690
7/7/201445.7645.7645.4845.60101,583
7/7/20149.679.679.679.670
7/4/20149.679.679.679.670
7/3/201446.0746.1245.9746.0998,035
7/3/20149.679.679.679.670
7/2/201445.8946.0145.8045.9462,796
7/2/20149.709.709.709.700
7/1/201445.8946.0545.8345.9092,241
6/30/201445.4945.5945.4345.5571,626
6/30/20149.709.709.709.700
6/27/201445.4345.4845.2345.4757,037
6/27/20149.729.729.729.720
6/26/201445.3545.4345.0645.4343,015
6/26/20149.709.709.709.700
6/25/201445.2045.4345.1945.4135,216
6/25/20149.729.729.729.720
6/24/201445.6445.6445.3245.3532,745
6/24/20149.689.689.689.680
6/20/201446.4646.4645.5645.6253,013
6/20/20149.759.759.759.750
6/19/201446.5246.5846.3346.4462,499
6/19/20149.759.759.759.756,000
6/18/201445.8746.2345.8046.2328,166
6/18/20149.699.699.699.690
6/17/201445.5745.8045.5745.7364,719
6/17/20149.709.709.709.700
6/16/201445.5745.8245.5045.7354,100
6/16/20149.689.689.689.680
6/13/201445.7945.8745.4545.6894,323
6/13/20149.719.719.719.710
6/12/201445.8545.8845.5545.5840,712
6/12/20149.729.729.729.720
6/11/201445.7045.7545.5845.7049,297
6/11/20149.729.729.729.72417
6/10/201445.9245.9245.7745.9234,275
6/10/20149.689.689.689.680
6/9/201445.9046.0545.8046.0243,963
6/9/20149.689.689.689.680
6/6/201445.8946.0145.8145.99101,663
6/6/20149.679.679.679.670
6/5/201445.5045.7245.2745.6438,823
6/5/20149.659.659.659.650
6/4/201445.2245.3845.1245.3849,717
6/4/20149.669.669.669.660
6/3/201445.5545.6245.4545.4667,768
6/3/20149.709.709.709.700
6/2/201445.7045.7345.5445.6046,094
6/2/20149.739.739.739.730
5/30/201445.4345.5345.3645.5127,324
5/30/20149.729.729.729.720
5/29/201445.4345.4945.2845.4756,938
5/29/20149.749.749.749.740
5/28/201445.2245.3145.1045.26108,050
5/28/20149.689.689.689.680
5/27/201445.2645.3545.0545.26107,649
5/27/20149.749.749.749.740
5/26/20149.749.749.749.740
5/23/201444.8745.0644.8045.0442,074
5/23/20149.689.689.689.680
5/22/201444.7344.9044.7144.8917,830
5/22/20149.699.699.699.690
5/21/201444.6144.8144.5644.6839,775
5/21/20149.729.729.729.720
5/20/201444.5044.6744.2844.3957,116
5/20/20149.679.679.679.670
5/19/201444.4644.7644.4644.7226,228
5/16/201444.6544.7744.6244.7661,847
5/16/20149.729.729.729.720
5/15/201444.7944.7944.5144.6446,980
5/15/20149.709.709.709.700
5/13/201444.9445.0144.8144.9932,678
5/13/20149.659.659.659.652
5/12/201444.9045.0344.8245.0128,323
5/12/20149.639.639.639.630
5/8/201444.7244.9344.6544.8019,423
5/8/20149.609.609.609.600
5/7/201444.7844.7844.5344.5793,635
5/7/20149.619.619.609.60450
5/6/201444.8144.8244.6344.7037,277
5/6/20149.659.659.659.65460
5/5/201444.6244.7544.3944.66406,513
5/5/20149.619.619.619.610
5/2/201444.8044.9944.7644.81291,377
5/2/20149.629.629.629.620
5/1/201444.8245.1444.7944.8328,994
5/1/20149.599.599.599.5922,500
4/30/201444.5744.9044.5744.8317,990
4/30/20149.589.589.589.580
4/29/201444.5444.8144.5444.6498,354
4/29/20149.569.569.569.560
4/28/201444.3444.4043.9644.2777,432
4/28/20149.619.619.619.61220
4/25/201444.3044.4544.0144.1136,111
4/25/20149.599.599.599.590
4/24/201444.3844.4844.2044.4042,945
Trading Center