PwrShr ETF FTII Shs FTSE RAFI Developed Markets ex US Portfolio $45.23

down -0.03


28/7/2014 11:27 AM  |  NYSEARCA : PXF
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXF historical data

Date Open High Low Close Volume
4/13/201142.1742.1741.7141.8023,127
4/12/201141.7541.9141.5141.7012,577
4/11/201142.3142.3541.9642.1130,406
4/8/201142.0542.3242.0542.3249,071
4/7/201141.9742.0741.5841.8918,731
4/6/201141.8442.0441.6641.9744,243
4/5/201141.4441.6641.3941.4965,778
4/4/201141.8841.8941.5341.7423,780
4/1/201141.3641.8541.2841.7021,949
3/31/201141.1341.4341.1041.1832,221
3/30/201141.1041.5341.1041.4721,815
3/29/201140.4840.9740.4840.97135,317
3/28/201140.8341.1040.7940.7944,679
3/25/201141.0041.1940.8140.8523,653
3/24/201140.9241.2840.8141.2814,847
3/23/201140.3940.7740.2440.7411,718
3/22/201140.6940.9540.4040.5620,094
3/21/201140.6240.9440.6240.8337,101
3/18/201139.8239.8239.5039.8148,776
3/17/201139.2739.4438.9639.1227,152
3/16/201138.7738.9237.5637.7778,434
3/15/201138.0539.1737.6339.1181,121
3/14/201139.9540.2339.8839.90207,670
3/11/201140.1640.8240.1640.8027,872
3/10/201140.9040.9040.5140.6932,313
3/9/201141.6841.7841.5741.7018,434
3/8/201141.4141.8641.2641.6047,696
3/7/201142.0842.1841.4041.5734,630
3/4/201142.2742.2741.6841.9632,271
3/3/201142.1542.3241.9142.3023,417
3/2/201141.5641.8541.5641.7220,108
3/1/201142.1242.2141.4241.4844,796
2/28/201142.2642.3441.8642.1222,838
2/25/201141.6141.8241.5641.8229,787
2/24/201141.3241.4340.9241.1420,462
2/23/201141.5141.5141.0341.2553,973
2/22/201141.8541.9241.0841.17150,506
2/18/201142.4042.5842.2742.4740,252
2/17/201142.0642.3941.9542.3912,525
2/16/201141.8342.2141.7942.2143,495
2/15/201141.7841.8141.5241.6422,724
2/14/201141.4941.7541.4041.7235,397
2/11/201141.1941.6441.1641.6027,212
2/10/201141.4941.7241.2341.4453,149
2/9/201142.1142.1741.8541.909,534
2/8/201141.9242.1441.7542.1427,414
2/7/201141.7842.0141.0441.7757,426
2/4/201141.6241.7641.3441.7581,861
2/3/201141.5341.6141.3041.5643,772
2/2/201141.8941.8941.6241.7037,347
2/1/201141.3942.0241.3941.9826,967
1/31/201141.0241.0840.8041.0692,746
1/28/201141.4041.4040.3540.6447,920
1/27/201141.5341.6741.3041.5533,311
1/26/201141.2841.3141.0741.1710,899
1/25/201140.9140.9840.6540.8920,363
1/24/201140.7941.0540.7540.9610,643
1/21/201140.9841.0040.5740.829,348
1/20/201140.4640.5740.0840.4423,626
1/19/201141.1941.1940.5040.5552,664
1/18/201140.7440.9240.7440.799,168
1/14/201140.3040.6940.1640.5971,925
1/13/201140.3140.5040.2140.3212,863
1/12/201139.7040.0739.6439.9727,838
1/11/201139.1139.2939.0339.2136,580
1/10/201138.7938.9138.4838.8328,420
1/7/201139.1739.4438.9439.00104,394
1/6/201139.5739.6639.0639.17219,429
1/5/201139.2139.5739.0239.4632,386
1/4/201140.2240.2239.4939.7441,523
1/3/201139.4139.8539.4139.7224,185
12/31/201039.2139.4139.1539.4131,965
12/30/201039.0539.2738.9038.9528,135
12/29/201039.2439.3539.0339.299,604
12/28/201038.8338.8338.6538.8136,143
12/27/201038.5338.7638.5038.6338,896
12/23/201038.9738.9838.8338.8630,757
12/22/201038.8539.0438.7739.0459,357
12/21/201038.9538.9538.8038.8718,878
12/20/201038.5938.7038.3438.5216,446
12/17/201038.4638.5938.2538.5564,910
12/16/201039.4039.6939.2639.6851,418
12/15/201039.5439.8239.1439.4259,661
12/14/201039.9040.1139.8739.9716,978
12/13/201039.6640.0439.6539.7815,642
12/10/201039.3839.4339.1739.2956,482
12/9/201039.4539.4539.1839.23104,629
12/8/201039.4139.4939.1439.30117,011
12/7/201039.8939.8939.1939.2724,600
12/6/201039.0539.2638.9439.2264,268
12/3/201039.0239.4939.0239.2772,971
12/2/201038.1339.1038.1339.0219,415
12/1/201038.1338.3237.8938.2016,304
11/30/201036.7737.2636.7737.1126,091
11/29/201037.6137.6137.1037.5627,279
11/26/201037.9738.1337.9538.0027,254
11/24/201038.6338.6638.3138.6221,800
11/23/201038.6738.6738.0238.0833,385
11/22/201039.3539.4138.9939.4122,471
11/19/201039.4839.8639.2939.8627,062
Trading Center