PwrShr ETF FTII Shs FTSE RAFI Developed Markets ex US Portfolio $44.30

down -0.03


29/8/2014 03:55 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
4/3/20149.509.509.509.500
4/2/201444.2544.4244.1244.38279,666
4/2/20149.519.519.519.510
4/1/201444.2844.3444.1044.2073,143
4/1/20149.589.589.589.581,250
3/31/201443.9744.1543.8843.8835,206
3/31/20149.559.559.559.550
3/28/201443.5743.8143.5743.5727,765
3/28/20149.579.579.579.570
3/27/201443.2743.4243.0743.2174,265
3/27/20149.589.589.589.580
3/26/201443.2643.3743.1043.10114,738
3/26/20149.579.579.579.570
3/25/201442.8143.0742.7243.0327,336
3/25/20149.649.649.649.641,125
3/24/201443.0343.0942.5842.7841,058
3/24/20149.609.609.609.600
3/21/201442.8943.0642.5342.6375,866
3/21/20149.599.599.599.590
3/20/201442.8043.2442.8043.1681,837
3/20/20149.529.529.529.520
3/19/201443.7743.8342.8043.1644,138
3/19/20149.569.569.569.560
3/18/201443.5443.8343.5243.75100,133
3/18/20149.629.629.629.620
3/17/201443.3643.4943.3043.3351,825
3/17/20149.609.609.609.600
3/14/201442.7643.0842.6442.8943,377
3/14/20149.619.619.619.610
3/13/201443.9043.9042.9643.06145,407
3/13/20149.609.609.609.602
3/12/201443.6543.8643.5543.8329,881
3/12/20149.579.579.579.570
3/11/201444.1444.3443.8344.01130,177
3/11/20149.579.579.579.570
3/10/201444.1744.2943.9444.2985,013
3/10/20149.559.559.559.550
3/7/201444.6844.6844.1944.4940,960
3/7/20149.539.539.539.530
3/6/201444.6144.7944.5444.6991,888
3/6/20149.559.559.559.5511
3/5/201444.3144.3344.0544.0696,722
3/5/20149.609.609.609.600
3/4/201444.1044.4344.1044.3038,632
3/4/20149.599.599.599.590
3/3/201443.5943.7043.2743.40379,877
3/3/20149.649.649.649.640
2/28/201444.3444.5144.1344.2484,510
2/28/20149.619.619.619.610
2/27/201444.1044.2543.8944.10696,730
2/27/20149.629.629.629.620
2/26/201444.3844.3844.0544.20100,234
2/26/20149.619.619.619.610
2/25/201444.4944.5944.2744.3474,706
2/25/20149.589.589.589.580
2/24/201444.0644.6444.0644.3075,720
2/24/20149.599.599.599.590
2/21/201444.2344.3444.0044.12111,987
2/21/20149.589.589.589.580
2/20/201443.8144.0543.6843.9342,876
2/20/20149.559.559.559.550
2/19/201443.9944.2643.8043.8048,901
2/19/20149.559.559.559.550
2/18/201444.0044.1743.9144.1147,071
2/18/20149.569.569.569.5615,000
2/14/201443.5343.7743.5043.71162,003
2/14/20149.389.389.389.380
2/13/201442.7143.6142.7143.5551,552
2/13/20149.579.579.579.571
2/12/201443.4043.5243.2543.3886,330
2/12/20149.539.539.539.530
2/11/201442.7843.4442.7843.3084,741
2/11/20149.559.559.559.550
2/10/201442.8642.8642.5042.50119,287
2/10/20149.589.589.589.581,000
2/7/201442.6442.9642.4442.9681,736
2/7/20149.589.589.589.580
2/6/201441.9242.3141.9242.26106,117
2/6/20149.559.559.559.557
2/5/201441.5441.6141.3341.5467,069
2/5/20149.609.609.609.600
2/4/201441.4241.4941.2341.37583,740
2/4/20149.639.639.639.630
2/3/201442.0142.0141.1341.2344,795
2/3/20149.709.709.709.705,000
1/31/201441.9342.2841.6642.05332,419
1/31/20149.649.649.649.640
1/30/201442.7242.8342.4542.7652,764
1/30/20149.599.599.599.590
1/29/201442.5742.7542.4342.5253,997
1/29/20149.619.619.619.610
1/28/201442.8042.9742.6142.9177,782
1/28/20149.569.569.569.560
1/27/201442.8242.8242.2242.47117,951
1/27/20149.579.579.579.570
1/24/201443.4343.4342.7642.7638,939
1/24/20149.599.599.599.5990
1/23/201444.2544.2543.7843.9748,563
1/23/20149.619.619.619.610
1/22/201444.3244.3244.1344.2650,082
Trading Center