PowerShares FTSE RAFI Dev Mkts ex-US $44.15

up +0.55


16/4/2014 06:40 PM  |  NYSEARCA : PXF
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXF historical data

Date Open High Low Close Volume
7/1/201337.2937.3637.1637.1853,393
6/28/201336.8736.9836.7336.8260,728
6/27/201336.9037.0736.8736.9221,497
6/26/201336.8036.8036.5036.6024,117
6/25/201336.4136.5536.2036.5136,013
6/24/201336.0036.2435.7336.0721,321
6/21/201337.0437.0636.2836.68214,856
6/20/201337.6437.6436.9036.9643,547
6/19/201339.0339.0638.2838.2865,816
6/14/201338.4238.5638.1438.2060,256
6/13/201338.2438.7038.1538.6836,650
6/12/201338.5638.5638.0138.0757,002
6/11/201338.0338.3638.0138.1328,676
6/10/201338.8538.8538.5138.6737,847
6/7/201338.2638.5938.2638.5916,416
6/6/201338.1038.1937.7738.1941,137
6/5/201338.3238.4238.0338.0357,701
6/4/201338.9939.0938.6338.8623,203
6/3/201338.5538.9038.3938.9066,725
5/31/201338.8338.9338.5138.5219,976
5/30/201339.2039.5039.2039.418,696
5/29/201339.2139.2438.9939.2419,725
5/28/201339.6739.7639.2939.4659,035
5/24/201339.1539.3339.1239.2616,574
5/23/201339.3039.6639.0939.6669,528
5/22/201340.6140.8740.0540.0843,349
5/21/201340.4340.7140.3040.6052,921
5/20/201340.2540.5240.2540.4518,640
5/17/201339.8840.1339.8840.0824,305
5/16/201339.8039.9539.7339.7817,496
5/15/201339.6139.9439.6139.9227,100
5/14/201339.5939.7939.5939.7420,532
5/13/201339.6439.6639.5239.5878,655
5/10/201339.5339.6039.3639.5714,854
5/9/201339.8339.8539.4739.6021,744
5/8/201339.7340.0039.7339.9636,648
5/7/201339.6039.6639.4339.5544,121
5/6/201339.2939.3639.2339.3316,749
5/3/201339.2939.5239.2639.4813,477
5/2/201338.7139.0438.7138.95205,534
5/1/201339.0939.0938.8138.814,603
4/30/201339.0139.1138.9139.1112,530
4/29/201338.6739.0538.6738.9733,431
4/26/201338.3038.5038.3038.4719,416
4/25/201338.4938.7038.4738.4723,261
4/24/201338.0338.3738.0338.2823,015
4/23/201337.6637.9537.6637.9521,627
4/22/201337.1637.4237.0637.3312,316
4/19/201337.0637.1436.9837.149,363
4/18/201337.0237.0236.6636.8254,156
4/17/201337.2437.2636.8237.0117,237
4/16/201337.7037.7737.4837.7735,722
4/15/201337.6637.6737.2237.2226,263
4/12/201338.0238.0437.8037.9824,973
4/11/201338.0338.2938.0038.1150,762
4/10/201337.8337.9437.7037.9127,459
4/9/201337.0137.3036.8837.1912,480
4/8/201336.7036.8636.6436.8643,920
4/5/201336.4636.7936.3836.7711,202
4/4/201336.8136.9936.6336.9532,139
4/3/201336.8636.8636.5436.6010,391
4/2/201336.7937.0436.7936.93239,918
4/1/201336.8136.8436.5536.65188,588
3/28/201336.8637.0436.8136.9774,731
3/27/201336.6336.9036.5036.8468,770
3/26/201336.9437.0636.8737.0228,357
3/25/201337.3637.4536.8336.92191,372
3/22/201337.4937.6137.3337.44164,014
3/21/201337.2737.4337.1837.2444,412
3/20/201337.5537.5837.4237.51120,856
3/19/201337.5137.5137.0237.2019,632
3/18/201337.2737.6137.2737.3422,508
3/15/201338.0038.0037.7937.8529,761
3/14/201337.7037.9637.6737.9120,332
3/13/201337.5737.5837.3637.4861,321
3/12/201337.8237.9137.5337.6339,379
3/11/201337.6837.8337.6037.8339,621
3/8/201337.7537.7737.5537.7431,948
3/7/201337.6337.7237.6137.6636,444
3/6/201337.6037.6037.3937.5529,683
3/5/201337.3737.5837.3737.4265,711
3/4/201336.7137.1036.7137.0367,224
3/1/201336.7737.0636.6737.0679,401
2/28/201337.0437.3437.0437.1711,275
2/27/201336.7337.2336.7337.1625,441
2/26/201336.7736.8436.4836.6156,892
2/25/201337.7137.8636.4036.4154,392
2/22/201337.1337.4237.0737.4221,570
2/21/201337.0437.0436.7236.8438,325
2/20/201337.9537.9537.5237.5216,636
2/19/201337.7937.9337.7937.8724,018
2/15/201337.5737.5737.3437.4333,767
2/14/201337.4837.6237.4437.6022,586
2/13/201337.8938.0237.7937.8711,832
2/12/201337.6537.9337.6537.8126,025
2/11/201337.5937.6037.4937.5312,195
2/8/201337.4537.6637.4537.63129,632
2/7/201337.6737.6837.1237.3555,730
2/6/201337.3737.6037.3437.6018,365
2/5/201337.7137.7937.5537.6734,185
Trading Center