PwrShr ETF FTII Shs FTSE RAFI Developed Markets ex US Portfolio $45.10

down -0.09


30/7/2014 04:00 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
2/7/201235.3935.8335.3435.7931,397
2/6/201235.2835.5535.2835.5297,235
2/3/201235.3435.7435.3435.7428,314
2/2/201235.0535.2034.9435.18249,143
2/1/201234.7035.1434.7034.9640,678
1/31/201234.4234.4233.9934.3449,160
1/30/201233.8034.0533.8034.0313,856
1/27/201234.1434.5334.1434.5328,581
1/26/201234.7834.8934.3434.4879,208
1/25/201233.8534.5833.7834.4972,370
1/24/201233.8034.1533.7034.1132,466
1/23/201234.1434.3534.1134.2421,927
1/20/201233.7533.9833.6933.9842,493
1/19/201233.4933.7633.4933.7623,774
1/18/201232.8933.2732.8633.2552,792
1/17/201232.7432.9032.6332.6934,537
1/13/201232.2032.2131.8832.1841,585
1/12/201232.5832.6832.3732.6214,758
1/11/201232.2232.4332.1632.3924,154
1/10/201232.6532.6732.4832.5729,695
1/9/201231.8732.0331.7932.0324,545
1/6/201232.1832.1831.9131.9714,619
1/5/201232.3532.4232.1532.3521,129
1/4/201232.9033.0032.7032.9519,175
1/3/201232.8933.3032.8933.2029,479
12/30/201132.0332.2232.0332.15174,599
12/29/201131.5032.0231.5031.9979,633
12/28/201131.9432.0431.4931.5124,946
12/27/201132.0032.2432.0032.1319,958
12/23/201132.1232.2832.1132.1922,463
12/22/201131.7432.1231.7332.0949,089
12/21/201131.7431.7431.4331.6537,499
12/20/201131.4631.9531.4531.8732,074
12/19/201131.1031.9330.7430.7660,016
12/16/201131.3031.3430.8330.95180,947
12/15/201131.7731.8431.4631.5542,815
12/14/201131.6331.7031.2531.30190,372
12/13/201132.7132.7131.6731.6945,937
12/12/201132.5232.5332.0832.3030,953
12/9/201133.0533.4033.0533.3130,526
12/8/201133.1533.2432.5232.5731,029
12/7/201133.0733.8732.9833.7733,757
12/6/201133.4333.7233.3433.4664,442
12/5/201134.0534.0533.5033.5914,153
12/2/201133.9733.9733.1233.20214,908
12/1/201133.4933.6533.3033.3718,107
11/30/201133.4233.8433.3033.8443,395
11/29/201131.8532.2431.8532.0583,925
11/28/201131.8132.0531.6331.8873,955
11/25/201130.4530.9130.4530.4723,939
11/23/201130.9230.9230.4530.5835,397
11/22/201131.4731.7031.3131.50131,660
11/21/201131.6531.6831.1831.5886,174
11/18/201132.5632.7432.3132.46228,150
11/17/201132.5732.8632.0532.1985,931
11/16/201132.9133.2432.5732.6162,332
11/15/201133.2433.4332.9733.1925,458
11/14/201133.6033.6933.3133.3712,225
11/11/201134.2034.2033.9434.056,016
11/10/201133.4933.4932.9033.3168,253
11/9/201133.1533.3432.7132.7931,693
11/8/201134.5134.8134.2534.8112,981
11/7/201134.1234.2933.7734.298,392
11/4/201134.1334.2433.8734.1925,834
11/3/201134.4234.8133.6834.77160,628
11/2/201133.5533.8633.3933.68347,266
11/1/201133.1633.4932.9933.2041,940
10/31/201135.4335.4334.5934.6120,626
10/28/201136.1136.4436.0236.44207,379
10/27/201136.4036.8936.2336.7423,864
10/26/201134.8634.8633.9834.7527,024
10/25/201134.4734.6834.1434.1950,018
10/24/201134.3034.8734.3034.7818,624
10/21/201134.1934.3234.0034.3226,465
10/20/201133.4233.6332.9933.4330,662
10/19/201134.1034.1233.5033.5621,865
10/18/201133.5334.1933.1634.0331,008
10/17/201134.1734.1733.3633.3658,067
10/14/201134.5534.6434.1034.5355,187
10/13/201133.8434.0133.3733.858,630
10/12/201134.1234.4034.0134.0915,019
10/11/201132.9333.4132.9333.4041,871
10/10/201132.9233.5332.9233.4538,089
10/7/201132.7432.7432.1732.2019,953
10/6/201131.6632.4131.5532.4162,306
10/5/201130.9531.4930.7231.4717,259
10/4/201130.0430.9929.8730.99347,251
10/3/201131.0831.2730.4530.4529,454
9/30/201131.9631.9631.3931.4318,367
9/29/201132.6232.8532.1032.4110,978
9/28/201132.4532.5931.5631.6445,475
9/27/201132.3632.7732.1532.2645,022
9/26/201130.8631.3330.4931.3337,958
9/23/201130.2930.7129.9330.6453,787
9/22/201130.4530.6529.9730.3951,660
9/21/201132.5232.5431.4931.5133,103
9/20/201132.4932.8432.2932.4823,584
9/19/201132.0632.5031.9232.3243,921
9/16/201133.3633.6133.0033.1536,619
9/15/201133.2633.5033.0033.50150,718
Trading Center