PowerShares FTSE RAFI Dev Mkts ex-US $43.60

down -0.18


15/4/2014 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
11/25/200939.4839.8839.3739.7814,900
11/24/200939.1439.2438.9639.1415,700
11/23/200939.7139.7139.2639.6544,400
11/20/200938.7438.7637.9338.7613,500
11/19/200939.2439.2438.6639.1113,500
11/18/200939.8739.9739.5639.8215,100
11/17/200939.8339.9539.4239.957,000
11/16/200939.9140.4539.9140.1854,200
11/13/200939.2339.9238.9239.6743,800
11/12/200939.2639.5339.1339.132,900
11/11/200940.0040.0039.1139.614,400
11/10/200939.4639.6839.0839.3914,200
11/9/200939.8339.8339.1239.7031,200
11/6/200938.6038.8238.4138.568,300
11/5/200938.7038.7038.2738.2714,100
11/4/200937.8138.4237.7737.9620,400
11/3/200936.7337.2936.4336.9273,300
11/2/200937.2037.9636.9737.5421,800
10/30/200938.3238.5936.9836.9879,500
10/29/200938.7138.8138.2838.5712,600
10/28/200938.0240.3337.0137.1317,100
10/27/200939.0839.0838.4238.8216,100
10/26/200940.6440.6439.1539.4635,300
10/23/200940.7540.9939.9740.53137,600
10/22/200940.1941.0740.1940.7323,100
10/21/200941.1741.2240.8440.964,400
10/20/200941.6941.6940.4340.7825,100
10/19/200940.6641.4140.6541.1213,000
10/16/200940.1740.4540.1440.453,800
10/15/200940.8441.0640.5540.889,900
10/14/200941.4541.4540.5941.0822,500
10/13/200940.5140.5139.6740.0426,100
10/12/200940.3440.5140.0640.2612,500
10/9/200939.8440.6239.6139.8620,200
10/8/200939.4440.0239.4439.9520,500
10/7/200939.7239.7238.7638.9019,300
10/6/200938.7639.3938.7139.1222,700
10/5/200937.8938.2237.6137.9327,400
10/2/200937.0137.6336.9737.3232,100
10/1/200939.0939.2438.0238.3360,900
9/30/200939.7040.1538.8339.17132,300
9/29/200939.5939.5939.0639.2611,000
9/28/200938.7939.6738.7939.264,100
9/25/200938.4239.1938.4138.799,500
9/24/200938.7640.3738.4138.998,600
9/23/200940.4540.4539.4639.4647,200
9/22/200939.9340.2139.7239.9530,900
9/21/200939.1439.7138.9139.2418,600
9/18/200940.4240.4239.8740.0121,800
9/17/200939.7640.3239.7640.2222,300
9/16/200940.3640.3639.4040.1714,400
9/15/200938.7039.6038.6639.4428,400
9/14/200938.3239.8438.3239.0011,300
9/11/200939.8039.8037.7238.8073,500
9/10/200938.0539.1738.0539.0710,800
9/9/200938.4738.8137.6938.6326,200
9/8/200938.7538.7537.9338.222,800
9/4/200936.7537.4636.4537.338,800
9/3/200936.1836.6036.1836.4620,800
9/2/200935.8736.1735.6636.0029,700
9/1/200936.1037.3036.0236.1437,100
8/31/200937.3937.7936.9937.306,200
8/28/200938.0838.2337.7237.7918,200
8/27/200937.3637.7236.7037.7218,100
8/26/200936.9537.4136.7937.308,600
8/25/200937.4237.6337.0937.0917,500
8/24/200937.1337.6436.9636.988,000
8/21/200936.5836.8936.4436.8922,300
8/20/200935.5836.1135.5836.097,400
8/19/200935.0435.7534.0035.5813,100
8/18/200935.2235.3734.9635.3514,800
8/17/200934.9534.9533.3134.4512,700
8/14/200936.3036.3135.5435.959,700
8/13/200935.9236.4235.9036.306,900
8/12/200935.3335.8235.2735.585,200
8/11/200934.8735.1934.5334.6510,800
8/10/200935.2835.5635.2535.255,200
8/7/200935.7335.8435.4135.4114,000
8/6/200935.8935.8935.2235.667,700
8/5/200936.0336.0335.0835.6912,100
8/4/200935.8835.8833.8535.3012,200
8/3/200935.4836.0635.2536.0610,400
7/31/200934.7234.7634.1934.6413,600
7/30/200933.6834.4433.6834.3544,000
7/29/200932.9633.4032.5132.9539,700
7/28/200932.9433.2932.7233.0023,700
7/27/200933.5933.6833.0033.6658,200
7/24/200933.0433.7033.0433.3218,100
7/23/200932.7734.2432.7533.5134,500
7/22/200932.5232.8632.4532.636,100
7/21/200932.6432.6431.9832.5010,000
7/20/200932.2732.5932.2732.3011,100
7/17/200931.2731.7231.2731.692,300
7/16/200931.4331.8331.2431.826,300
7/15/200930.2931.4330.2931.3318,300
7/14/200930.1130.5829.4029.407,900
7/13/200929.3029.6427.9329.5932,700
7/10/200928.6429.0728.6428.886,600
7/9/200929.4829.6429.2429.5335,300
7/8/200929.5929.5928.5429.0710,700
Trading Center