$36.79 +0.10 (%) PwrShr ETF FTII Shs FTSE RAFI Developed Markets ex US Portfolio - NYSE ARCA

Dec. 2, 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
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
8/19/201610.5110.5110.5110.510
8/18/201636.7136.8936.7136.8938,119
8/18/201610.5110.5110.5110.510
8/17/201636.5336.6836.3636.6441,406
8/17/201610.5110.5110.5110.510
8/16/201636.6436.7536.5636.6147,134
8/16/201610.5110.5110.5110.510
8/15/201636.7136.7536.6436.6456,806
8/15/201610.5110.5110.5110.51101
8/12/201636.7236.7236.4636.5081,419
8/12/201610.5010.5010.5010.500
8/11/201636.5136.7536.4836.6736,988
8/11/201610.5010.5010.5010.500
8/10/201636.5236.5236.3636.3719,234
8/10/201610.5010.5010.5010.500
8/9/201636.2036.3936.2036.2738,119
8/9/201610.5010.5010.5010.500
8/8/201635.9535.9935.9235.9750,749
8/8/201610.5010.5010.5010.500
8/5/201635.5835.7635.5835.7556,901
8/5/201610.5110.5110.5010.501,500
8/4/201635.4435.5335.3635.49103,524
8/4/201610.4810.4810.4810.480
8/3/201634.9535.2634.9535.25219,851
8/3/201610.4810.4810.4810.480
8/2/201635.3935.3935.1135.24333,303
8/2/201610.4810.4810.4810.48100
8/1/201635.6635.7535.5035.5777,771
7/29/201635.7235.9335.6735.8581,240
7/29/201610.5010.5010.5010.500
7/28/201635.4535.4635.2735.4257,811
7/28/201610.5010.5010.5010.501,950
7/27/201635.5635.6135.2935.5168,078
7/27/201610.4710.4710.4710.470
7/26/201635.2335.4035.1735.3298,066
7/26/201610.4710.4710.4710.470
7/25/201635.2735.2835.1035.1848,387
7/25/201610.4710.4710.4710.47850
7/22/201635.3935.3935.2035.2981,035
7/22/201610.5110.5110.5110.510
7/21/201635.2835.4735.2235.2857,656
7/21/201610.5110.5110.5110.510
7/20/201635.2135.3835.1435.31101,778
7/20/201610.5110.5110.5110.510
7/19/201635.1335.2035.0435.1235,694
7/19/201610.5110.5110.5110.510
7/18/201635.4235.5535.3735.49106,945
7/18/201610.5110.5110.5110.510
7/15/201635.5435.5635.4035.44179,059
7/15/201610.5110.5110.5110.510
7/14/201635.7335.7335.5835.60144,943
7/14/201610.5110.5110.5110.510
7/13/201635.4835.4835.2435.275,592,000
7/13/201610.5110.5110.5110.510
7/12/201635.3235.4735.2335.31447,318
Trading Center