PwrShr ETF FTII Shs FTSE RAFI Developed Markets ex US Portfolio $43.60

down -0.29


17/9/2014 03:57 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
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
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
Trading Center