$38.82 -0.11 (%) PwrShr ETF FTII Shs FTSE RAFI Developed Markets ex US Portfolio - NYSE ARCA

Jan. 17, 2017 | 12:04 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
10/31/201636.6836.7236.5436.6667,733
10/31/201610.2910.2910.2910.290
10/28/201636.6936.7636.6036.6438,205
10/28/201610.2910.2910.2910.290
10/27/201636.7336.7936.6136.6458,319
10/27/201610.2910.2910.2910.29765
10/26/201636.6036.7436.5536.6431,738
10/26/201610.3710.3710.3710.370
10/25/201636.7336.8336.6536.7744,417
10/25/201610.3710.3710.3710.37100
10/24/201636.9436.9536.7036.8031,650
10/24/201610.2710.2710.2710.270
10/21/201636.4936.7836.4936.7541,089
10/21/201610.2710.2710.2710.270
10/20/201636.6736.8436.6736.8136,432
10/20/201610.2710.2710.2710.270
10/19/201636.6336.8036.6336.7315,351
10/19/201610.2710.2710.2710.270
10/18/201636.6036.6536.5036.5816,972
10/18/201610.2610.2710.2610.273,807
10/17/201636.1736.2336.0736.1174,508
10/17/201610.2410.2410.2410.240
10/14/201636.3836.5136.1936.1930,804
10/14/201610.2910.2910.2410.245,101
10/13/201635.7736.1435.7236.0624,832
10/13/201610.3110.3110.3110.310
10/12/201636.2336.3136.1836.2919,666
10/12/201610.3110.3110.3110.311,000
10/11/201636.6636.6636.2236.3182,988
10/11/201610.3210.3210.3010.303,950
10/10/201636.7236.9336.7236.8318,863
10/7/201636.7136.7136.3736.6446,393
10/7/201610.4110.4110.4110.410
10/6/201636.7836.8336.6936.7835,335
10/6/201610.4110.4110.4110.410
10/5/201636.8236.9636.8136.9213,268
10/5/201610.4110.4110.4110.41108
10/4/201636.8036.9036.4836.58179,186
10/4/201610.4910.4910.4910.490
10/3/201636.6936.6936.5436.6530,123
10/3/201610.4910.4910.4910.490
9/30/201636.5636.8436.4736.7523,435
9/30/201610.4910.4910.4910.49100
9/29/201636.8336.9036.3336.4825,837
9/29/201610.3310.3310.3310.330
9/28/201636.5336.7636.3436.7615,606
9/28/201610.3310.3310.3310.330
9/27/201636.2036.4336.1136.3634,240
9/27/201610.3310.3310.3310.330
9/26/201636.3436.4036.2736.2836,096
9/26/201610.3310.3310.3310.330
9/23/201636.8036.8536.6836.7214,624
9/23/201610.3310.3310.3310.330
9/22/201637.2237.3637.0337.1067,025
9/22/201610.3310.3310.3310.330
9/21/201636.3636.7236.2236.6732,206
9/21/201610.3310.3310.3310.330
9/20/201636.0336.0835.8835.9238,077
9/20/201610.3310.3310.3310.330
9/19/201635.9335.9935.7635.8015,240
9/19/201610.3310.3310.3310.330
9/16/201635.5335.6035.4635.5233,490
9/16/201610.3310.3310.3310.33202
9/15/201635.8536.2435.8536.2027,918
9/15/201610.3210.3210.3210.320
9/14/201635.8536.0935.8135.8830,543
9/14/201610.3210.3210.3210.320
9/13/201636.3236.3235.8335.9458,669
9/13/201610.3210.3210.3210.32100
9/12/201636.2436.9236.2436.88102,933
9/12/201610.4910.4910.4910.490
9/9/201637.1637.1636.6836.7185,752
9/9/201610.4910.4910.4910.490
9/8/201637.4137.5737.3537.4064,399
9/8/201610.4910.4910.4910.49647
9/7/201637.5437.5837.3637.4431,065
9/7/201610.5210.5210.5210.52150
9/6/201637.3037.4637.2937.4263,241
9/6/201610.4810.4810.4810.480
9/2/201637.0637.2136.9637.17124,132
9/2/201610.4810.4810.4810.481,100
9/1/201636.6436.7136.4636.6941,972
9/1/201610.4810.4810.4810.480
8/31/201636.5636.5636.3136.4627,966
8/31/201610.4810.4810.4810.480
8/30/201636.5736.6436.4136.5028,176
8/30/201610.4810.4810.4810.481,000
8/29/201636.3036.5336.3036.5038,174
8/29/201610.5010.5010.5010.500
8/26/201636.7137.0236.2736.3547,894
8/26/201610.5010.5010.5010.500
8/25/201636.5836.6736.5336.5634,396
8/25/201610.5010.5010.5010.500
8/24/201636.8336.8936.6936.7083,441
8/24/201610.5010.5010.5010.500
8/23/201636.9036.9436.7936.7926,386
8/23/201610.5010.5010.5010.50100
8/22/201636.4336.6136.3236.6065,141
8/22/201610.5110.5110.5110.510
8/19/201636.4936.6436.3836.6275,578
Trading Center