$36.36 -0.15 (%) PwrShr ETF FTII Shs FTSE RAFI Developed Markets ex US Portfolio -

May. 27, 2016 | 03:48 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
3/17/201610.0410.0410.0410.040
3/16/201634.9235.5134.9235.48137,545
3/16/201610.0410.0410.0410.040
3/15/201635.1135.1635.0035.1655,364
3/15/201610.0410.0410.0410.040
3/14/201635.5535.6035.5035.5326,359
3/14/201610.0410.0410.0410.040
3/11/201635.3035.6435.3035.61161,016
3/11/201610.0410.0410.0410.04100
3/10/201635.0135.1134.3934.6320,646
3/10/201610.0910.0910.0710.07300
3/9/201634.6734.7934.6034.6847,287
3/9/201610.0310.0310.0310.030
3/8/201634.7634.7634.4934.5342,676
3/8/201610.0310.0310.0310.030
3/7/201634.6535.0834.6235.0072,391
3/7/201610.0310.0310.0210.03900
3/4/201634.9035.1434.8534.9762,114
3/4/201610.0410.0410.0410.04100
3/3/201634.3734.6434.3634.6345,801
3/3/201610.0810.0810.0810.080
3/2/201633.8634.1833.8134.1447,452
3/2/201610.0810.0810.0810.080
3/1/201633.4533.8833.4533.8547,546
3/1/201610.0810.0810.0810.08693
2/29/201633.1033.2732.9833.0028,447
2/29/201610.1010.1010.1010.105,000
2/26/201633.3233.4133.1133.1173,152
2/26/201610.1310.1310.1310.130
2/25/201632.9433.1732.8233.1773,065
2/25/201610.1310.1310.1310.13500
2/24/201632.2832.7832.1132.72112,186
2/24/201610.1710.1710.1710.170
2/23/201633.2433.2432.8532.8752,467
2/23/201610.1710.1710.1710.175,113
2/22/201633.3633.5233.3533.47110,817
2/22/201610.1710.1710.1710.171,000
2/19/201632.8633.0532.7833.0521,350
2/19/201610.1910.1910.1610.172,875
2/18/201633.5333.5333.1633.171,366,000
2/18/201610.0910.0910.0910.090
2/17/201632.9833.4032.9833.3667,392
2/17/201610.0910.0910.0910.090
2/16/201632.6532.7232.3632.70271,843
2/16/201610.0910.0910.0910.090
2/12/201631.5232.0431.5032.00202,912
2/12/201610.0910.0910.0910.09171
2/11/201631.4631.5531.1131.42692,662
2/11/201610.2210.2210.2210.22100
2/10/201632.1032.3131.8831.9052,970
2/10/201610.1610.1610.1610.160
2/9/201631.7532.1331.7032.01339,880
2/9/201610.1910.1910.1610.165,269
2/8/201632.6132.6532.2432.53626,462
2/8/201610.0910.0910.0910.090
2/5/201633.4333.4333.0233.1199,104
2/5/201610.0910.0910.0910.090
2/4/201633.2733.7533.2733.5871,248
2/4/201610.1010.1010.0910.093,400
2/3/201633.1633.3332.5733.2968,038
2/3/201610.0310.0310.0310.030
2/2/201633.3433.3432.8933.00832,576
2/2/201610.0310.0310.0310.030
2/1/201633.6834.0533.6333.92251,650
2/1/201610.0310.0310.0310.030
1/29/201633.5934.0533.5934.05102,421
1/29/201610.0710.0710.0310.03700
1/28/201633.7033.7033.2433.4958,535
1/28/201610.1110.1110.1110.110
1/27/201633.3933.7933.1733.2762,770
1/27/201610.1110.1110.1110.110
1/26/201633.0433.5033.0333.45391,648
1/26/201610.1110.1110.1110.110
1/25/201633.1033.1832.7632.76112,056
1/25/201610.1110.1110.1110.110
1/22/201633.2533.5033.1833.40493,688
1/22/201610.1110.1110.1110.110
1/21/201631.9832.5831.7632.38168,257
1/21/201610.0910.1110.0910.116,400
1/20/201632.1932.3031.4432.08218,138
1/20/201610.1610.1610.1610.16100
1/19/201633.1833.2032.6932.92697,748
1/19/201610.1510.1510.1510.15400
1/18/201610.1410.1410.1410.140
1/15/201632.8833.0532.5632.74437,053
1/15/201610.1410.1410.1410.14300
1/14/201633.6834.1433.5134.02392,828
1/14/201610.1210.1210.1210.12300
1/13/201634.3234.4033.4733.5686,368
1/13/201610.1010.1010.1010.10800
1/12/201634.1934.2533.7434.09225,369
1/12/201610.0310.0310.0310.030
1/11/201634.2034.2033.6733.92206,018
1/11/201610.0310.0310.0310.030
1/8/201634.4034.4633.7333.76506,800
1/8/201610.0310.0310.0310.030
1/7/201634.2434.5634.2134.24707,709
1/7/201610.0310.0310.0310.030
1/6/201634.8734.9934.7634.92343,793
1/6/201610.0310.0310.0310.030
Trading Center