$35.85 +0.43 (%) PwrShr ETF FTII Shs FTSE RAFI Developed Markets ex US Portfolio - NYSE ARCA

Jul. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXF historical data

Date Open High Low Close Volume
3/4/20149.599.599.599.590
3/3/201443.5943.7043.2743.40379,877
3/3/20149.649.649.649.640
2/28/201444.3444.5144.1344.2484,510
2/28/20149.619.619.619.610
2/27/201444.1044.2543.8944.10696,730
2/27/20149.629.629.629.620
2/26/201444.3844.3844.0544.20100,234
2/26/20149.619.619.619.610
2/25/201444.4944.5944.2744.3474,706
2/25/20149.589.589.589.580
2/24/201444.0644.6444.0644.3075,720
2/24/20149.599.599.599.590
2/21/201444.2344.3444.0044.12111,987
2/21/20149.589.589.589.580
2/20/201443.8144.0543.6843.9342,876
2/20/20149.559.559.559.550
2/19/201443.9944.2643.8043.8048,901
2/19/20149.559.559.559.550
2/18/201444.0044.1743.9144.1147,071
2/18/20149.569.569.569.5615,000
2/14/201443.5343.7743.5043.71162,003
2/14/20149.389.389.389.380
2/13/201442.7143.6142.7143.5551,552
2/13/20149.579.579.579.571
2/12/201443.4043.5243.2543.3886,330
2/12/20149.539.539.539.530
2/11/201442.7843.4442.7843.3084,741
2/11/20149.559.559.559.550
2/10/201442.8642.8642.5042.50119,287
2/10/20149.589.589.589.581,000
2/7/201442.6442.9642.4442.9681,736
2/7/20149.589.589.589.580
2/6/201441.9242.3141.9242.26106,117
2/6/20149.559.559.559.557
2/5/201441.5441.6141.3341.5467,069
2/5/20149.609.609.609.600
2/4/201441.4241.4941.2341.37583,740
2/4/20149.639.639.639.630
2/3/201442.0142.0141.1341.2344,795
2/3/20149.709.709.709.705,000
1/31/201441.9342.2841.6642.05332,419
1/31/20149.649.649.649.640
1/30/201442.7242.8342.4542.7652,764
1/30/20149.599.599.599.590
1/29/201442.5742.7542.4342.5253,997
1/29/20149.619.619.619.610
1/28/201442.8042.9742.6142.9177,782
1/28/20149.569.569.569.560
1/27/201442.8242.8242.2242.47117,951
1/27/20149.579.579.579.570
1/24/201443.4343.4342.7642.7638,939
1/24/20149.599.599.599.5990
1/23/201444.2544.2543.7843.9748,563
1/23/20149.619.619.619.610
1/22/201444.3244.3244.1344.2650,082
1/22/20149.579.579.579.570
1/21/201444.3844.3844.0744.26139,236
1/21/20149.569.569.569.560
1/20/20149.559.559.559.550
1/17/201444.3144.3144.0944.1241,879
1/17/20149.559.559.559.550
1/16/201444.2944.3044.0244.2682,601
1/16/20149.549.549.549.540
1/15/201444.1044.3244.0844.3243,372
1/15/20149.519.519.519.510
1/14/201443.8844.0943.6844.0182,974
1/14/20149.509.509.509.5046
1/13/201444.0844.0843.5343.5571,378
1/13/20149.559.559.559.550
1/10/201443.8944.0543.8044.0449,899
1/10/20149.519.519.519.510
1/9/201443.7843.7843.4143.6831,788
1/9/20149.459.459.459.450
1/8/201443.6643.7643.5143.5729,696
1/8/20149.499.499.499.49300
1/7/201443.5443.6443.4143.59307,442
1/7/20149.449.449.449.447
1/6/201443.4343.4343.2143.2580,584
1/6/20149.429.429.429.420
1/3/201443.4843.4843.1643.2862,042
1/3/20149.319.319.319.310
1/2/201443.4543.4643.1043.2676,577
1/2/20149.399.399.399.390
12/31/201344.0044.1543.8143.9749,318
12/31/20139.319.319.319.310
12/30/201343.7243.8843.6043.71134,886
12/30/20139.389.389.389.380
12/27/201343.5943.7543.5843.6313,643
12/27/20139.359.359.359.350
12/26/201343.2043.5543.2043.3020,063
12/24/201343.0643.1642.9543.135,289
12/24/20139.429.429.429.420
12/23/201342.9743.1942.9543.01143,264
12/23/20139.449.449.449.440
12/20/201342.6142.8042.6142.6474,854
12/20/20139.459.459.459.450
12/19/201342.6642.8542.5842.7477,494
12/19/20139.489.489.489.48525
12/18/201342.4642.9842.3542.82544,033
Trading Center