PwrShr ETF FTII Shs FTSE RAFI Developed Markets ex US Portfolio $44.30

down -0.03


29/8/2014 03:55 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
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
11/18/201039.5539.7839.5539.789,897
11/17/201038.7639.0038.6938.7628,139
11/16/201039.1139.1138.3138.558,996
11/15/201039.6439.8339.5639.5612,356
11/12/201039.7939.8739.2639.3516,291
11/11/201039.5239.7739.5239.7710,405
11/10/201040.3940.3939.7240.1536,619
11/9/201040.9440.9440.0840.1980,743
11/8/201040.5940.5939.4640.5011,139
11/5/201040.7140.9040.5440.7042,980
11/4/201040.7941.0640.7441.0441,146
11/3/201039.9440.1039.5140.10155,933
11/2/201039.9539.9939.8139.9230,208
11/1/201039.6239.6239.1139.2935,908
10/29/201039.4539.5139.2539.4615,644
10/28/201039.6739.6739.1539.4928,860
10/27/201039.1639.1638.7439.0532,549
10/26/201039.3139.4839.1639.4527,084
10/25/201039.9139.9139.6039.6325,387
10/22/201039.4039.5139.2839.354,499
10/21/201039.5239.7039.0139.3042,157
10/20/201038.9339.5238.8939.3215,387
10/19/201038.8439.0038.4238.6030,165
10/18/201039.3639.6539.2139.627,538
10/15/201039.5639.5639.2339.458,225
10/14/201039.4839.6339.3039.5719,405
10/13/201039.1039.4139.1039.2814,014
10/12/201038.5038.8138.3838.8022,646
10/11/201039.0739.0738.8738.876,189
10/8/201038.8839.0838.7639.0814,724
10/7/201039.0639.1438.6438.8622,294
10/6/201038.6038.8238.5338.7678,423
10/5/201038.1838.6938.0038.5873,244
10/4/201037.7337.8237.3137.5116,870
10/1/201038.0938.1037.7137.9820,509
9/30/201038.1138.1737.4337.6614,008
9/29/201037.8737.9837.7137.868,752
9/28/201037.2937.9437.2737.9469,828
9/27/201037.7737.8337.5437.6695,266
9/24/201037.4237.7737.4237.7214,455
9/23/201036.7837.0236.5536.6610,360
9/22/201037.4237.5137.0337.1321,694
9/21/201037.2137.4636.9837.4496,075
9/20/201036.5837.2236.5837.1753,197
9/17/201036.7536.7536.4236.5419,807
9/16/201036.7836.8636.5836.8421,523
9/15/201036.6637.0036.5736.91103,125
9/14/201036.6737.0136.4436.8910,917
9/13/201036.4436.6536.4436.6511,699
9/10/201035.8736.0235.8435.9715,664
9/9/201035.9436.0235.7235.729,836
Trading Center