$35.50 +0.04 (%) PwrShr ETF FTII Shs FTSE RAFI Developed Markets ex US Portfolio - NYSE ARCA

May. 6, 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
12/5/20139.389.389.389.387
12/4/201342.2742.4342.0542.3936,327
12/4/20139.399.399.399.390
12/3/201342.6542.8242.5142.66235,110
12/3/20139.409.409.409.400
12/2/201343.1843.2442.9642.9841,731
12/2/20139.399.399.399.390
11/29/201343.3543.4943.3243.3312,410
11/29/20139.419.419.419.410
11/28/20139.459.459.459.450
11/27/201343.2343.2943.0943.1835,323
11/27/20139.439.439.439.430
11/26/201343.0743.0742.8843.0442,113
11/26/20139.469.469.469.460
11/25/201343.2043.2042.8842.9136,228
11/25/20139.479.479.479.470
11/22/201342.8543.1242.7843.06231,750
11/22/20139.449.449.449.440
11/21/201342.8743.0142.8142.89200,575
11/21/20139.419.419.419.4197
11/20/201343.1043.2942.6642.73205,477
11/20/20139.429.429.429.420
11/19/201343.2643.3343.0243.1772,293
11/19/20139.469.469.469.460
11/18/201343.6443.6843.3143.3647,056
11/18/20139.509.509.509.500
11/15/201343.2743.3143.1343.2168,898
11/15/20139.259.259.259.250
11/14/201342.8343.0442.7042.85124,131
11/14/20139.469.469.469.461
11/13/201342.4242.8742.2742.8761,902
11/13/20139.419.419.419.410
11/12/201342.7642.7742.5342.6543,996
11/12/20139.389.389.389.3875
11/11/201342.6342.8042.6342.7134,758
11/11/20139.339.339.339.330
11/8/201342.4142.6642.2742.6527,629
11/8/20139.339.339.339.330
11/7/201343.0343.2542.4142.4345,439
11/7/20139.489.489.489.482,000
11/6/201343.2443.3043.1143.2043,188
11/6/20139.449.449.449.447
11/5/201342.7242.8242.5542.7438,440
11/5/20139.459.459.459.450
11/4/201343.0443.1242.9243.12170,456
11/4/20139.489.489.489.480
11/1/201343.0943.2542.7942.9159,253
11/1/20139.449.449.449.440
10/31/201343.5243.5243.0843.2077,500
10/31/20139.529.529.529.520
10/30/201343.6243.6443.2143.4429,448
10/30/20139.549.549.549.542,600
10/29/201343.5643.5943.4243.5926,207
10/29/20139.559.559.559.550
10/28/201343.3843.4143.2243.2737,073
10/28/20139.539.539.539.530
10/25/201343.4643.6143.2943.4779,420
10/25/20139.569.569.569.560
10/24/201343.5843.6543.4843.6254,011
10/24/20139.549.549.549.540
10/23/201343.3743.5943.1343.32185,672
10/23/20139.529.529.529.520
10/22/201343.6543.8743.6243.7337,096
10/22/20139.489.489.489.480
10/21/201343.4843.4843.2643.3352,173
10/21/20139.439.439.439.430
10/18/201343.3143.4443.2143.4464,115
10/18/20139.449.449.449.441,075
10/17/201342.9743.2242.9043.2191,089
10/17/20139.419.419.419.411,300
10/16/201342.5342.7142.4742.7033,272
10/16/20139.389.389.389.380
10/15/201342.4642.4642.2642.3240,373
10/15/20139.369.369.369.36800
10/14/201342.3742.5242.1942.4735,688
10/11/201342.1842.2942.0542.2942,451
10/11/20139.249.249.249.241
10/10/201341.7642.2041.7042.2089,650
10/10/20139.409.409.409.400
10/9/201341.2041.3941.0641.3141,974
10/9/20139.429.429.429.42200
10/8/201341.5041.5041.0441.0740,935
10/8/20139.439.439.439.430
10/7/201341.3541.5341.2441.4224,786
10/7/20139.439.439.439.430
10/4/201341.6841.7341.5041.7237,192
10/4/20139.429.429.429.42536
10/3/201341.7741.8241.5041.5844,722
10/3/20139.449.449.449.440
10/2/201341.7541.8041.5441.80326,593
10/2/20139.459.459.459.450
10/1/201341.7241.8841.6241.7542,903
10/1/20139.459.459.459.450
9/30/201341.5441.6041.4441.5140,094
9/30/20139.469.469.469.460
9/27/201341.8241.8941.7541.8627,377
9/27/20139.459.459.459.450
9/26/201341.9541.9541.7841.9017,962
9/26/20139.429.429.429.420
9/25/201341.7241.8141.6341.7035,903
Trading Center