PowerShares FTSE RAFI Dev Mkts ex-US $44.22

up +0.07


17/4/2014 06:40 PM  |  NYSEARCA : PXF
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXF historical data

Date Open High Low Close Volume
4/26/201038.7438.7538.5038.5620,300
4/23/201037.9438.4637.9438.467,600
4/22/201037.9538.2537.7138.2525,800
4/21/201038.6738.6938.3038.5523,900
4/20/201038.7039.0338.6538.7821,800
4/19/201038.0138.4137.9638.3928,200
4/16/201038.9939.1838.3938.6323,000
4/15/201039.2839.5039.2739.488,900
4/14/201039.0939.4039.0939.409,000
4/13/201038.8339.0838.5738.819,900
4/12/201039.0039.0538.8638.9519,400
4/9/201038.6138.8338.4638.8312,800
4/8/201038.0038.2737.7738.238,200
4/7/201038.3838.3938.0538.1626,100
4/6/201038.1438.5938.1438.5720,500
4/5/201038.8638.8638.4138.5919,200
4/1/201038.0938.5138.0938.3325,800
3/31/201037.6737.8937.5937.6152,300
3/30/201037.6137.8937.5337.7132,500
3/29/201037.3837.6537.3637.57158,300
3/26/201037.3337.4837.0737.21342,400
3/25/201037.8537.8537.0437.08244,900
3/24/201037.4437.5037.2037.4328,000
3/23/201037.9138.0737.7137.9167,800
3/22/201037.3937.8437.3737.7110,400
3/19/201038.0638.2737.6037.757,700
3/18/201038.2438.4537.9938.3315,300
3/17/201038.6438.7738.3838.59130,600
3/16/201037.8938.2937.8938.227,700
3/15/201037.7937.7937.3737.6310,300
3/12/201037.9737.9937.8237.965,700
3/11/201037.2937.6737.2337.6118,700
3/10/201037.4737.7637.3437.4516,300
3/9/201037.0737.4736.8437.1330,700
3/8/201037.4537.4737.2737.4124,400
3/5/201036.8137.4436.8137.4415,800
3/4/201036.9236.9236.4036.6614,000
3/3/201036.7136.9436.6436.6635,800
3/2/201036.2836.3836.0336.2425,300
3/1/201035.5935.9135.4335.81149,700
2/26/201034.9735.6234.9335.62162,800
2/25/201034.8435.2134.4635.2118,300
2/24/201035.0735.6535.0735.4225,500
2/23/201035.5335.5335.0135.3415,300
2/22/201036.2036.2035.7036.0385,500
2/19/201035.7335.9435.3035.6741,400
2/18/201035.6335.9035.6335.8683,100
2/17/201036.0236.1435.7535.8512,600
2/16/201035.2435.7035.0335.7013,900
2/12/201034.3034.8734.3034.6017,600
2/11/201034.9135.4034.6335.2313,300
2/10/201035.2135.2434.7935.1054,900
2/9/201034.6435.5334.0835.25170,300
2/8/201034.3934.4933.8034.0229,200
2/5/201036.0536.0933.5134.2862,300
2/4/201035.6535.9534.7735.0287,100
2/3/201036.8736.9936.4736.56132,200
2/2/201036.7237.0736.6237.0727,300
2/1/201036.0436.4036.0136.3521,000
1/29/201036.1336.4435.3435.7424,600
1/28/201037.0637.0635.6136.1334,900
1/27/201035.8536.8135.8536.7224,700
1/26/201036.6337.0336.6036.8019,500
1/25/201037.0437.2436.8837.059,700
1/22/201037.2237.3736.2236.26100,400
1/21/201038.6238.6237.2237.4853,300
1/20/201038.9638.9638.1538.3132,500
1/19/201039.3539.6739.2039.6214,100
1/15/201039.8239.8239.1439.1857,000
1/14/201039.8340.0839.7639.8812,200
1/13/201039.7539.8339.2239.7627,200
1/12/201039.7639.7639.0839.2116,000
1/11/201040.4140.4139.8239.8514,100
1/8/201039.9039.9039.3539.5318,400
1/7/201039.3239.3538.9539.359,400
1/6/201038.9339.4638.9339.3919,900
1/5/201039.2739.4438.8638.937,800
1/4/201039.2339.2338.6838.9823,200
12/31/200939.5039.5037.5737.8618,000
12/30/200938.1038.1037.5338.0032,900
12/29/200938.6638.6638.0038.084,800
12/28/200938.3638.3637.9138.086,100
12/24/200938.3038.8337.6137.7450,100
12/23/200937.7537.8837.3437.8728,400
12/22/200937.3037.4237.1737.2018,500
12/21/200937.3737.3737.0637.1561,900
12/18/200937.4037.7136.6836.847,300
12/17/200938.0238.1237.5437.7415,400
12/16/200938.3439.0438.3438.4416,100
12/15/200938.4538.4537.9538.01117,800
12/14/200938.7838.7838.3838.556,400
12/11/200938.6338.6337.9338.0811,000
12/10/200938.1138.3138.0738.0712,700
12/9/200938.2638.2637.5438.0323,400
12/8/200938.4538.4537.8838.2230,900
12/7/200939.3839.3838.7439.008,700
12/4/200940.0740.7038.9839.2622,500
12/3/200940.2141.3039.2939.3011,900
12/2/200939.4239.6039.1739.5226,200
12/1/200938.8439.7038.8439.5446,600
Trading Center