POWERSHARES FTSE RAFI DEV MKTS $39.26

down -0.40


24/5/2013 04:24 PM  |  NYSEARCA : PXF  |  Industries :
Type:

PXF historical data

Date Open High Low Close Volume
6/1/2009 32.43 32.87 32.36 32.81 24
5/29/2009 31.66 31.66 31.26 31.45 99
5/28/2009 31.44 31.44 30.55 30.95 514
5/27/2009 31.36 31.50 30.71 31.09 136
5/26/2009 30.28 31.30 30.26 31.29 95
5/22/2009 31.01 31.09 30.99 30.99 36
5/21/2009 31.62 31.62 30.20 30.42 102
5/20/2009 31.04 31.35 31.00 31.22 41
5/19/2009 30.54 30.87 30.52 30.75 108
5/18/2009 29.21 30.14 29.21 30.14 28
5/15/2009 29.33 29.33 28.65 28.71 48
5/14/2009 28.35 31.20 27.56 29.29 82
5/13/2009 30.67 30.67 28.40 28.64 333
5/12/2009 31.10 31.10 29.79 30.22 631
5/11/2009 29.26 30.59 29.26 30.20 76
5/8/2009 30.03 31.15 30.03 30.79 79
5/7/2009 30.20 30.47 29.20 29.21 115
5/6/2009 29.85 30.33 29.40 30.20 79
5/5/2009 29.66 29.67 28.95 29.38 173
5/4/2009 28.57 28.84 28.23 28.51 120
4/30/2009 27.79 28.63 26.89 27.71 264
4/29/2009 27.04 27.59 26.92 27.23 465
4/28/2009 26.16 26.58 26.10 26.55 227
4/27/2009 26.60 27.01 26.27 26.58 210
4/24/2009 27.00 27.20 26.88 27.06 55
4/23/2009 26.21 26.37 25.94 26.37 55
4/22/2009 25.44 26.37 25.44 25.71 81
4/21/2009 25.20 25.94 25.00 25.92 257
4/20/2009 25.46 25.52 25.16 25.16 264
4/17/2009 27.00 27.00 26.48 26.77 62
4/16/2009 27.54 27.54 26.32 26.53 143
4/15/2009 27.34 27.34 25.83 26.15 98
4/14/2009 26.14 26.35 25.98 26.14 128
4/13/2009 24.77 26.04 24.77 26.01 21
4/9/2009 25.55 25.72 25.37 25.72 227
4/8/2009 24.45 24.79 24.34 24.64 93
4/7/2009 24.40 24.56 24.24 24.45 132
4/6/2009 25.53 25.53 24.70 24.74 115
4/3/2009 24.81 25.44 24.81 25.19 237
4/2/2009 24.83 25.45 23.22 25.12 301
4/1/2009 22.83 23.67 22.77 23.67 412
3/31/2009 22.46 23.20 22.46 22.76 379
3/30/2009 22.51 22.54 21.75 22.13 191
3/27/2009 23.72 23.72 23.46 23.60 119
3/26/2009 23.88 24.30 23.66 24.25 318
3/25/2009 23.35 24.26 22.98 23.54 241
3/24/2009 23.23 25.38 23.00 23.50 746
3/23/2009 22.50 25.37 22.00 24.04 1148
3/20/2009 22.95 22.95 22.35 22.51 1270
3/19/2009 23.73 25.81 23.05 23.05 75
3/18/2009 21.97 23.07 21.67 22.81 142
3/17/2009 21.57 22.17 21.54 22.17 66
3/16/2009 21.86 22.18 21.62 21.62 82
3/13/2009 21.48 21.48 20.97 21.44 113
3/12/2009 20.68 21.24 20.33 21.14 300
3/11/2009 20.75 20.75 20.45 20.62 142
3/10/2009 19.65 20.56 19.65 20.56 110
3/9/2009 18.93 19.65 18.93 19.06 207
3/6/2009 19.74 20.19 19.28 19.66 111
3/5/2009 19.86 20.11 19.52 19.52 283
3/4/2009 20.31 21.01 20.29 20.81 343
3/3/2009 20.07 20.26 19.04 19.89 491
3/2/2009 20.74 20.74 19.86 19.91 618
2/27/2009 21.17 21.59 21.10 21.23 222
2/26/2009 21.91 22.10 21.37 21.48 92
2/25/2009 21.78 21.80 21.20 21.80 116
2/24/2009 21.07 22.05 21.07 21.99 153
2/23/2009 22.20 22.55 21.23 21.27 120
2/20/2009 21.60 22.28 21.00 22.05 685
2/19/2009 23.31 23.31 22.42 22.47 450
2/18/2009 22.66 22.75 22.45 22.72 854
2/17/2009 22.99 23.46 22.25 22.83 3048
2/13/2009 23.92 24.39 23.80 24.09 1383
2/12/2009 23.28 23.94 23.28 23.94 123
2/11/2009 24.06 24.07 23.80 24.01 147
2/10/2009 24.34 24.34 23.59 23.81 154
2/9/2009 25.01 25.23 24.91 25.01 55
2/6/2009 24.79 25.25 24.77 24.97 174
2/5/2009 23.68 24.65 23.68 24.52 67
2/4/2009 23.91 24.60 23.91 24.14 362
2/3/2009 23.48 24.33 23.48 24.14 123
2/2/2009 23.21 23.48 23.07 23.45 395
1/30/2009 24.18 24.29 23.62 23.71 108
1/29/2009 24.50 24.50 23.88 23.95 116
1/28/2009 25.40 25.46 24.71 24.93 1801
1/27/2009 24.47 24.58 24.36 24.57 45
1/26/2009 24.14 24.30 23.83 24.15 60
1/23/2009 22.94 23.61 22.76 23.61 176
1/22/2009 23.66 23.91 23.18 23.62 169
1/21/2009 23.61 24.07 23.31 24.07 83
1/20/2009 24.10 24.10 23.20 23.20 118
1/16/2009 25.28 25.28 24.59 24.96 86
1/15/2009 24.80 25.13 23.85 24.90 651
1/14/2009 25.44 25.44 24.59 24.59 349
1/13/2009 26.10 26.17 25.84 25.93 84
1/12/2009 27.09 27.09 26.44 26.76 109
1/9/2009 27.98 27.98 27.40 27.43 61
1/8/2009 28.19 28.19 27.72 28.16 179
1/7/2009 27.68 27.96 27.40 27.96 162
1/6/2009 28.01 28.27 27.86 27.99 1205
Marketplace
Trading Center