$32.63 -0.82 (%) PwrShr ETF FTII Shs FTSE RAFI Developed Markets ex US Portfolio - NYSE ARCA

Jun. 27, 2016 | 03:59 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
4/14/201636.4036.4236.2636.3054,445
4/14/201610.2210.2210.2210.220
4/13/201636.1136.2736.0836.2238,573
4/13/201610.2210.2210.2210.220
4/12/201635.1235.5535.0235.4553,609
4/12/201610.2210.2210.2210.220
4/11/201634.9335.1134.7734.7720,341
4/11/201610.2210.2210.2210.220
4/8/201634.6334.7834.5734.60249,623
4/8/201610.2210.2210.2210.220
4/7/201634.1234.1633.8133.9061,319
4/7/201610.2210.2210.2210.220
4/6/201634.0234.5033.9634.5082,986
4/6/201610.2210.2210.2210.220
4/5/201634.0034.0533.9133.9249,205
4/5/201610.2210.2210.2210.221,512
4/4/201634.9135.0034.7134.721,051,500
4/4/201610.1910.1910.1910.19500
4/1/201634.5634.9734.5034.96144,095
4/1/201610.1010.1010.1010.100
3/31/201635.5735.6335.3635.3676,883
3/31/201610.1010.1010.1010.100
3/30/201635.7035.8935.5835.6660,853
3/30/201610.1010.1010.1010.10100
3/29/201634.7435.3434.6635.31148,738
3/29/201610.0810.0810.0810.080
3/28/201634.9835.0434.8734.94105,725
3/28/201610.0810.0810.0810.080
3/24/201634.4434.6934.3934.6566,415
3/24/201610.0810.0810.0810.080
3/23/201635.2135.2234.9635.0360,086
3/23/201610.0810.0810.0810.080
3/22/201635.3135.5735.2935.5420,582
3/22/201610.0810.0810.0810.080
3/21/201635.5135.7135.4835.63249,756
3/21/201610.0810.0810.0810.081,066
3/18/201635.8135.8635.6435.69137,265
3/18/201610.0410.0410.0410.040
3/17/201635.5835.9935.5435.86161,045
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
Trading Center