PwrShr ETF FTII Shs FTSE RAFI Developed Markets ex US Portfolio $44.24

up +0.10


19/8/2014 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
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
9/14/201132.1932.8331.8132.6623,039
9/13/201131.6032.2331.6032.09117,619
9/12/201131.2431.7030.9231.6157,206
9/9/201132.5832.6531.8131.9260,436
9/8/201133.6833.8333.2333.3518,336
9/7/201133.4433.9633.3333.9436,374
9/6/201132.5432.9732.2832.971,155,220
9/2/201134.3534.4434.0234.0541,185
9/1/201135.3335.7135.0335.0974,071
8/31/201135.4035.6235.1835.3562,195
8/30/201134.5934.9934.4034.8451,606
8/29/201134.7634.9834.6534.941,480,020
8/26/201133.4134.1433.3434.0411,103
8/25/201134.4834.5833.4633.5370,572
8/24/201134.2734.7834.1634.4916,653
8/23/201133.7334.5133.5734.4523,009
8/22/201134.3434.3433.2633.3238,830
8/19/201133.2234.0533.0433.0922,619
8/18/201134.2434.2433.4433.8018,824
8/17/201135.9836.0435.3235.5824,881
8/16/201135.2235.7735.0535.3544,916
8/15/201135.5235.9835.5235.9228,033
8/12/201135.0435.3434.6835.1465,979
8/11/201133.1034.8833.0434.6687,489
8/10/201134.0834.0832.9633.01127,141
8/9/201134.2735.2833.2235.2876,106
8/8/201134.5734.5932.3233.2278,972
8/5/201135.9336.2034.7135.82145,754
8/4/201136.7836.7835.2435.2479,291
8/3/201138.0138.1437.1837.91153,280
8/2/201138.6038.7837.8437.8713,615
8/1/201140.0040.0038.6439.0214,367
7/29/201139.3339.8939.2439.4619,380
7/28/201139.5239.8539.2139.5138,195
7/27/201140.2340.2639.5539.6159,409
7/26/201140.6240.8140.4940.6319,120
7/25/201140.5240.6440.3340.3479,987
7/22/201140.8440.9240.5640.8821,267
7/21/201140.3240.9240.2540.7411,093
7/20/201139.6939.8639.5239.7810,002
7/19/201139.1739.3239.0939.2719,601
7/18/201138.8038.8638.3238.6925,746
7/15/201139.4339.4339.1639.3337,388
7/14/201139.9139.9139.1039.10105,514
7/13/201139.5540.0939.4139.6470,754
7/12/201139.2639.6139.1239.1256,319
7/11/201139.7939.7939.3239.4624,157
7/8/201140.8140.9240.6740.90126,249
7/7/201141.4341.5241.3041.36298,523
7/6/201140.9341.1940.8241.111,201,870
7/5/201141.4741.5541.1641.2520,520
7/1/201141.2741.5841.1341.63244,460
6/30/201140.8441.3640.7241.3313,388
6/29/201140.2440.6440.1440.6461,442
6/28/201139.6039.8439.4039.8419,245
6/27/201138.9039.4038.8139.3211,153
6/24/201139.4739.4738.7738.9336,579
6/23/201139.0339.5138.7639.5112,380
6/22/201140.0540.3539.9339.9518,004
6/21/201139.9340.3739.9040.3620,030
6/20/201139.2239.5339.2239.3851,445
6/17/201139.7539.7539.4839.5914,784
6/16/201139.1439.3838.8539.2662,319
6/15/201139.9240.0139.2139.2926,856
6/14/201140.5540.8740.5540.758,593
6/13/201139.9840.2139.6639.9029,040
6/10/201140.2840.4439.7939.90108,317
6/9/201140.3540.8940.3540.8315,375
6/8/201140.6740.7440.2840.3021,641
6/7/201141.1641.2840.9740.97160,161
6/6/201141.2241.2240.6040.7588,629
6/3/201140.9841.5940.8941.3524,550
6/2/201141.4541.4540.9941.3126,489
Trading Center