PwrShr ETF FTII Shs FTSE RAFI Developed Markets ex US Portfolio $45.37

up +0.06


29/7/2014 12:27 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
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
9/8/201035.4835.8235.4835.5228,492
9/7/201035.3835.4035.1735.173,675
9/3/201035.6935.8635.6435.8314,308
9/2/201035.3635.3635.1735.343,895
9/1/201034.7635.1734.7635.1317,663
8/31/201033.7534.1433.7533.9525,000
8/30/201034.3834.3833.7933.7948,400
8/27/201033.7234.4133.7234.417,600
8/26/201033.9834.0633.5633.7319,700
8/25/201033.3333.7333.1833.6926,600
8/24/201033.8933.9433.5833.7895,800
8/23/201034.7834.8534.4234.4610,200
8/20/201034.4734.5034.3234.4427,200
8/19/201035.5335.5834.6834.8770,900
8/18/201035.3735.5935.3335.497,300
8/17/201035.4935.6635.2635.569,500
8/16/201034.4635.1234.4634.9315,100
8/13/201034.7535.0634.7534.833,900
8/12/201034.8034.9634.6934.9514,400
8/11/201035.3735.4235.0035.0515,600
8/10/201036.3636.8736.1836.7513,200
8/9/201036.9737.1236.9237.127,800
8/6/201036.8437.0436.6236.6611,500
8/5/201036.7636.9236.7236.8425,000
8/4/201036.8337.0036.7236.9713,400
8/3/201036.6636.9636.6336.8860,900
8/2/201036.6736.9736.5236.918,400
7/30/201035.1235.7835.1235.7637,900
7/29/201036.2536.3235.5735.6544,000
7/28/201035.7935.7935.4035.5310,400
7/27/201035.7536.0235.6435.8014,300
7/26/201035.1835.5635.1635.4738,800
7/23/201034.6335.2934.6335.1428,000
7/22/201034.6034.9834.5234.9260,500
7/21/201034.0934.3233.5633.568,000
7/20/201033.4634.2133.2634.1045,600
7/19/201034.0234.1633.7734.0528,500
7/16/201034.5534.5533.8433.8533,200
7/15/201034.9434.9434.4634.9227,800
7/14/201034.4734.9034.3734.70112,000
7/13/201034.5034.7134.3134.5432,000
7/12/201033.7834.0233.7833.976,100
7/9/201033.6834.0533.6633.9564,000
7/8/201033.6033.9133.4633.9020,900
7/7/201032.7433.5232.6433.5218,400
7/6/201032.6532.8632.2032.4111,100
7/2/201032.0732.1031.5831.8814,300
Trading Center