$35.33 -0.13 (%) PwrShr ETF FTII Shs FTSE RAFI Developed Markets ex US Portfolio - NYSE ARCA

May. 6, 2016 | 10:50 AM

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
12/10/201536.7736.8836.6436.6793,159
12/10/20159.969.969.969.960
12/9/201536.7337.1036.4736.6780,919
12/9/20159.969.969.969.960
12/8/201536.6236.8136.5836.71103,363
12/8/20159.919.919.919.910
12/7/201537.4837.4837.1837.3260,574
12/7/20159.919.919.919.910
12/4/201537.4037.8037.4037.7736,634
12/4/20159.919.919.919.910
12/3/201537.9337.9337.3437.5050,300
12/3/20159.919.919.919.910
12/2/201537.9838.0237.6637.71116,537
12/2/20159.919.919.919.910
12/1/201538.0638.2238.0438.2277,721
12/1/20159.919.919.919.910
11/30/201537.8337.8637.7437.7797,453
11/30/20159.919.919.919.910
11/27/201537.9537.9537.8637.9014,056
11/27/20159.919.919.919.910
11/26/20159.919.919.919.910
11/25/201537.8737.9537.7237.86163,541
11/25/20159.919.919.919.910
11/24/201537.5337.9137.5137.87181,018
11/24/20159.919.919.919.910
11/23/201537.8837.9437.6937.7632,700
11/23/20159.919.919.919.910
11/20/201538.2938.2937.9938.0058,060
11/20/20159.919.919.919.910
11/19/201538.1938.2838.1438.1522,151
11/19/20159.919.919.919.910
11/18/201537.7338.0037.6638.0060,845
11/18/20159.919.919.919.910
11/17/201537.6537.8037.5537.6160,007
11/17/20159.919.919.919.910
11/16/201537.0437.5437.0437.5458,995
11/16/20159.919.919.919.910
11/13/201537.1637.2336.9937.0767,438
11/13/20159.919.919.919.910
11/12/201537.5637.6637.3837.3853,543
11/12/20159.919.919.919.910
11/11/201538.1238.1637.8937.9489,907
11/11/20159.919.919.919.91714
11/10/201537.7037.8737.6937.8451,588
11/10/20159.929.929.929.920
11/9/201538.0838.1237.7337.8858,004
11/9/20159.929.929.929.920
11/6/201538.2038.2738.0438.2737,872
11/6/20159.929.929.929.920
11/5/201538.6038.6138.3438.4371,702
11/5/20159.929.929.929.920
11/4/201538.8338.8638.4438.5778,536
11/4/20159.929.929.929.922,402
11/3/201538.4238.9038.4238.771,503,630
11/3/20159.949.949.949.940
10/30/201538.3838.5438.3038.3569,425
10/30/20159.949.949.949.940
10/29/201538.2138.4138.2138.3829,138
10/29/20159.949.949.949.940
10/28/201538.6238.8938.3638.72183,658
10/28/201510.0310.0310.0310.03100
10/27/201538.5638.5938.3938.4823,781
10/26/201538.9939.0138.8738.9226,295
10/26/201510.0510.0610.0510.061,333
10/23/201539.0239.1538.9439.06106,910
10/23/201510.0110.0110.0110.010
10/22/201538.5538.9338.5538.7959,077
10/22/201510.0010.0010.0010.000
10/21/201538.6038.6238.3238.3270,201
10/21/20159.929.929.929.920
10/20/201538.3438.4538.2738.3545,951
10/20/20159.979.979.979.970
10/19/201538.4938.5038.3738.4759,924
10/19/20159.959.959.959.950
10/16/201538.6938.7338.5838.7342,127
10/16/20159.979.979.979.970
10/15/201538.3938.7338.3438.72222,474
10/15/20159.979.979.979.973,400
10/14/201538.1938.3438.0238.11183,780
10/14/201510.0210.0210.0210.021,000
10/13/201538.0038.3637.9938.05204,959
10/13/20159.919.919.919.910
10/12/201538.5838.6138.4938.54111,184
10/9/201538.6838.7638.5638.6584,877
10/9/20159.969.969.969.960
10/8/201537.9638.4737.9638.4674,142
10/8/20159.969.969.969.96100
10/7/201538.1338.2937.8638.1392,395
10/7/20159.979.979.979.970
10/6/201537.3337.5937.3237.51154,057
10/6/20159.989.989.989.980
10/5/201536.9937.3736.9937.3799,953
10/5/201510.0410.0410.0410.040
10/2/201535.6936.4435.5836.44778,133
10/2/201510.0410.0410.0410.04200
10/1/201535.9836.0035.5735.86382,569
10/1/201510.0410.0410.0410.040
9/30/201535.5635.7435.3935.7485,099
9/30/201510.0310.2610.0310.045,375
9/29/201534.9535.1534.8135.09193,150
  • Showing 201-300 of 2,072 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 21
  • >>
Trading Center