POWERSHARES FTSE RAFI DEV MKTS $40.08

down -0.52


22/5/2013 04:22 PM  |  NYSEARCA : PXF  |  Industries :
Type:

PXF historical data

Date Open High Low Close Volume
12/31/2008 27.95 28.42 25.34 28.42 251
12/30/2008 27.54 30.50 27.06 27.94 1597
12/29/2008 26.98 27.19 26.71 27.15 322
12/26/2008 27.09 27.09 26.07 26.55 143
12/24/2008 26.42 26.90 26.42 26.90 216
12/23/2008 26.95 26.97 25.98 26.55 755
12/22/2008 26.37 28.98 25.56 25.97 1197
12/19/2008 27.29 29.25 26.55 26.71 850
12/18/2008 28.62 28.62 26.92 27.25 821
12/17/2008 27.90 28.83 27.69 28.60 796
12/16/2008 27.36 28.41 27.03 28.41 739
12/15/2008 27.25 27.25 26.41 27.00 249
12/12/2008 26.79 27.33 26.55 27.24 281
12/11/2008 27.21 27.42 26.60 26.83 589
12/10/2008 27.11 27.16 26.29 26.64 1148
12/9/2008 26.74 27.44 26.25 26.64 2232
12/8/2008 26.71 29.39 25.48 27.48 1753
12/5/2008 24.40 25.64 23.94 25.64 2671
12/4/2008 25.90 28.99 24.59 25.56 1041
12/3/2008 25.21 26.90 25.03 26.02 533
12/2/2008 25.06 26.08 25.06 26.01 722
12/1/2008 26.09 26.09 23.53 24.07 1943
11/28/2008 26.71 26.95 25.97 26.49 237
11/26/2008 26.05 26.76 25.40 25.80 612
11/25/2008 26.35 26.35 25.41 26.06 497
11/24/2008 28.47 28.47 22.92 26.14 806
11/21/2008 23.68 23.68 22.46 23.68 510
11/20/2008 23.17 24.30 22.48 22.88 273
11/19/2008 25.50 25.61 23.70 23.70 250
11/18/2008 25.84 25.84 24.70 25.46 520
11/17/2008 24.96 26.32 24.96 25.40 294
11/14/2008 26.57 27.27 26.14 26.39 640
11/13/2008 25.30 27.48 25.02 27.48 253
11/12/2008 25.91 26.38 25.04 25.04 399
11/11/2008 26.79 27.01 26.05 26.55 444
11/10/2008 29.53 29.53 27.51 27.88 640
11/7/2008 28.69 28.69 28.14 28.46 284
11/6/2008 28.97 28.97 26.93 26.93 660
11/5/2008 29.11 30.70 28.50 28.66 124
11/4/2008 29.90 30.59 29.26 30.25 366
11/3/2008 28.52 28.81 28.15 28.34 488
10/31/2008 27.35 28.93 27.35 28.39 937
10/30/2008 29.09 29.09 27.36 28.02 819
10/29/2008 26.57 29.30 26.57 27.60 108
10/28/2008 25.32 31.33 24.26 26.60 303
10/27/2008 23.80 25.73 23.80 25.14 1873
10/24/2008 23.50 37.34 23.10 25.47 421
10/23/2008 25.92 28.26 25.68 26.79 850
10/22/2008 27.60 28.30 25.85 25.85 249
10/21/2008 28.42 28.87 27.86 28.36 110
10/20/2008 41.21 41.21 28.94 29.57 84
10/17/2008 26.41 29.50 26.41 27.98 925
10/16/2008 27.83 28.72 26.39 28.72 649
10/15/2008 29.36 29.39 27.56 27.59 299
10/14/2008 35.99 35.99 29.65 30.49 215
10/13/2008 28.77 32.00 28.77 29.60 1390
10/10/2008 25.20 28.81 24.79 26.38 424
10/9/2008 30.43 30.81 27.77 27.77 187
10/8/2008 29.21 30.21 28.70 29.01 400
10/7/2008 31.97 32.87 29.90 30.00 499
10/6/2008 32.76 32.76 27.58 30.50 528
10/3/2008 33.63 35.20 33.63 34.23 234
10/2/2008 34.54 34.54 33.17 33.38 411
10/1/2008 35.71 35.71 34.66 35.16 210
9/30/2008 34.53 35.68 34.53 35.63 146
9/29/2008 35.83 35.83 33.46 33.80 249
9/26/2008 38.05 38.20 37.38 38.17 39
9/25/2008 38.50 38.63 38.02 38.34 96
9/24/2008 37.77 37.80 37.56 37.68 219
9/23/2008 37.72 37.92 37.15 37.78 27
9/22/2008 39.13 39.14 35.12 38.15 68
9/19/2008 39.68 39.69 38.46 39.67 223
9/18/2008 35.70 36.78 34.50 36.78 255
9/17/2008 35.97 35.97 34.78 35.43 286
9/16/2008 36.45 36.62 35.48 35.99 258
9/15/2008 36.83 37.05 36.48 36.48 284
9/12/2008 38.09 38.59 36.49 38.59 523
9/11/2008 37.60 37.67 37.14 37.61 127
9/10/2008 38.39 38.67 38.06 38.60 205
9/9/2008 38.72 38.93 37.81 38.24 109
9/8/2008 38.68 39.18 38.36 38.61 69
9/5/2008 37.76 38.08 37.73 38.00 96
9/4/2008 39.08 39.70 37.98 38.29 96
9/3/2008 39.04 39.85 39.04 39.79 124
9/2/2008 41.28 41.28 40.15 40.15 232
8/29/2008 40.62 40.74 40.36 40.54 136
8/28/2008 40.43 40.75 40.38 40.75 86
8/27/2008 40.50 40.50 39.18 39.69 82
8/26/2008 38.52 39.79 38.52 39.66 344
8/25/2008 39.20 39.83 39.02 39.35 174
8/22/2008 40.14 40.19 39.92 40.12 123
8/21/2008 38.72 39.95 38.72 39.68 250
8/20/2008 39.10 39.52 39.10 39.28 147
8/19/2008 39.54 39.54 38.84 39.15 320
8/18/2008 40.53 40.53 39.75 40.32 37
8/15/2008 39.99 40.15 39.75 39.76 59
8/14/2008 40.18 40.62 40.18 40.18 73
8/13/2008 40.43 40.66 39.99 40.52 117
8/12/2008 41.54 41.54 40.88 40.90 566
8/11/2008 41.90 42.14 41.75 42.14 114
Marketplace
Trading Center