$40.21 -0.87 (%) PwrShr ETF FTII Shs FTSE RAFI Developed Markets ex US Portfolio - NYSEARCA

Jul. 6, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXF historical data

Date Open High Low Close Volume
4/22/201542.8042.8042.4842.7365,854
4/22/201510.4510.4510.4510.450
4/21/201542.8542.9042.6542.67572,653
4/21/201510.4710.4710.4710.470
4/20/201542.5342.7542.5042.5960,837
4/20/201510.4910.4910.4910.490
4/17/201542.5242.6042.2842.4446,335
4/17/201510.5210.5210.5210.520
4/16/201542.8343.0642.7042.93139,232
4/16/201510.5210.5210.5210.52400
4/15/201542.6942.8842.5342.8296,803
4/15/201510.5410.5410.5410.540
4/14/201542.3242.5242.3242.50113,423
4/14/201510.4810.4810.4810.480
4/13/201542.1042.2442.0142.0846,671
4/13/201510.4910.4910.4910.490
4/10/201542.1942.3142.1442.2867,660
4/10/201510.5110.5110.5110.510
4/9/201542.2642.2642.0742.2341,603
4/9/201510.5110.5110.5110.51500
4/8/201542.5042.6042.0942.1986,557
4/8/201510.5010.5010.5010.500
4/7/201542.2642.4842.1542.1532,508
4/7/201510.5410.5410.5410.540
4/6/201541.6942.3841.6642.1263,329
4/6/201510.5410.5410.5410.54901
4/2/201541.4841.7341.4841.721,423,440
4/2/201510.5410.5410.5410.540
4/1/201541.2441.2441.0041.19149,774
4/1/201510.4910.4910.4910.490
3/31/201540.9341.1340.8640.9641,612
3/31/201510.4910.4910.4910.490
3/30/201541.4641.5941.4341.49147,467
3/30/201510.4810.4810.4810.480
3/27/201541.4741.5541.3141.51139,799
3/27/201510.4310.4310.4310.430
3/26/201541.6441.6441.3341.5351,254
3/26/201510.5810.5810.5810.580
3/25/201542.2342.2341.8441.8723,108
3/25/201510.5810.5810.5810.58900
3/24/201542.1842.2042.0042.0542,797
3/24/201510.5810.5810.5810.580
3/23/201541.9942.1641.8542.0757,339
3/23/201510.5810.5810.5810.5810,000
3/20/201541.5541.9441.4641.78135,406
3/20/201510.5510.5510.5510.550
3/19/201540.9641.0540.8540.9929,891
3/19/201510.5510.5510.5510.550
3/18/201540.5941.5140.5641.4343,047
3/18/201510.4610.4610.4610.460
3/17/201540.4540.6640.3940.5899,431
3/17/201510.4610.4610.4610.461,276
3/16/201540.4340.7340.4340.6350,433
3/16/201510.3810.3810.3810.380
3/13/201540.3040.3039.9940.2540,731
3/13/201510.3710.3710.3710.370
3/11/201540.1340.2139.9540.09134,279
3/11/201510.3810.3810.3510.35900
3/10/201540.4040.4040.0040.00193,004
3/10/201510.4310.4510.4310.451,454
3/9/201541.0641.0640.9141.0031,121
3/9/201510.2810.2810.2810.280
3/6/201541.3641.3640.9240.9644,407
3/6/201510.3610.3610.3610.360
3/5/201541.7141.7141.4941.60114,156
3/5/201510.3810.3810.3810.380
3/4/201541.5541.5541.1441.46131,669
3/4/201510.4610.4610.4610.460
3/3/201541.8541.8541.5341.57566,081
3/3/201510.5610.5610.5610.560
3/2/201541.8641.9641.7241.91189,890
3/2/201510.5910.5910.5610.56550
2/27/201542.0342.0941.8741.9629,051
2/27/201510.5510.5510.5510.550
2/26/201541.9142.0241.8141.9448,475
2/26/201510.5510.5510.5510.550
2/25/201541.9942.1341.8742.0554,101
2/25/201510.5410.5410.5410.540
2/24/201541.7842.0241.6141.9072,720
2/24/201510.5410.5410.5410.540
2/23/201541.5641.8041.5341.69124,911
2/23/201510.4810.4810.4810.480
2/20/201541.3441.9941.3041.9360,331
2/20/201510.4810.4810.4810.480
2/19/201541.5341.7641.3541.5342,060
2/19/201510.4810.4810.4810.48200
2/18/201541.4241.6741.3341.52121,394
2/18/201510.4110.4110.4110.410
2/17/201541.2941.5241.0141.3368,744
2/17/201510.4410.4410.4410.440
2/13/201541.1041.2541.0941.2449,694
2/13/201510.4910.4910.4910.490
2/12/201540.5741.0040.5740.92123,784
2/12/201510.4910.4910.4910.49101
2/11/201540.2040.4340.0940.31364,559
2/11/201510.5210.5210.5210.52200
2/10/201540.4940.5640.1940.4994,528
2/10/201510.5410.5410.5410.540
2/9/201540.1140.3440.1040.17137,594
2/9/201510.4810.4810.4810.480
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!