$41.08 +0.04 (%) PwrShr ETF FTII Shs FTSE RAFI Developed Markets ex US Portfolio - NYSEARCA

Jul. 2, 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
2/6/201540.5740.6140.1740.2735,129
2/6/201510.5810.5810.5810.580
2/5/201540.6340.9940.5040.94113,063
2/5/201510.6510.6510.6510.650
2/4/201540.4340.6940.3040.3090,136
2/4/201510.6010.6010.6010.600
2/3/201540.3940.8540.3640.841,207,420
2/3/201510.6510.6510.6510.650
2/2/201539.8040.0739.6440.02258,247
2/2/201510.6210.6210.6210.620
1/30/201539.7039.8939.4939.51181,932
1/30/201510.6210.6210.6210.62500
1/29/201539.9440.0939.6640.09107,986
1/29/201510.5010.5010.5010.500
1/28/201540.2040.2939.5539.65136,540
1/28/201510.4410.4410.4410.440
1/27/201540.0240.3339.9640.2047,400
1/27/201510.3910.3910.3910.390
1/26/201539.7840.2539.7840.1477,704
1/26/201510.4210.4210.4210.420
1/23/201539.7439.8739.6239.6274,781
1/23/201510.3610.3610.3610.360
1/22/201539.6239.9739.4739.8660,294
1/22/201510.3610.3610.3610.360
1/21/201539.4539.6339.2939.63155,005
1/21/201510.2910.2910.2910.290
1/20/201539.3239.4039.0739.27204,579
1/20/201510.2710.2710.2710.270
1/19/201510.2510.2510.2510.250
1/16/201538.5839.1938.5839.1184,612
1/16/201510.2310.2310.2310.230
1/15/201538.7738.7738.4638.5268,449
1/15/201510.2310.2310.2310.231,901
1/14/201538.2138.4238.0638.4244,154
1/14/201510.1910.1910.1910.190
1/13/201538.7338.9138.2638.5451,528
1/13/201510.1810.1810.1810.180
1/12/201538.5638.5638.2238.3737,733
1/12/201510.1310.1310.1310.130
1/9/201538.8338.8338.3238.4854,919
1/9/201510.0810.0810.0810.080
1/8/201538.6038.9438.5638.76125,287
1/8/201510.1310.1310.1310.130
1/6/201538.3238.4937.8538.05794,290
1/6/201510.1110.1110.1110.110
1/5/201538.8438.8438.2638.4072,313
1/5/201510.0610.0610.0610.060
1/2/201539.5439.6239.2639.3786,759
1/2/20159.989.989.989.980
12/31/201439.8939.9139.4739.50148,493
12/31/20149.999.999.999.990
12/30/201439.8739.9139.7339.78138,443
12/30/20149.969.969.969.960
12/29/201440.0640.2439.9940.08106,819
12/29/20140.000.000.0010.040
12/26/201440.3540.5340.3140.4341,471
12/24/201440.1940.3340.0340.1127,268
12/24/201410.0410.0410.0410.040
12/23/201440.0340.2339.9940.09152,277
12/23/201410.0410.0410.0410.04150
12/22/201440.0940.2340.0140.15164,023
12/22/201410.0310.0310.0310.030
12/19/201439.9240.1239.7840.04185,399
12/19/20149.999.999.999.990
12/18/201440.0040.3439.9740.32134,065
12/18/201410.0210.0210.0210.020
12/17/201439.0639.8439.0639.5798,679
12/17/201410.0610.0610.0610.060
12/16/201438.8039.6738.8039.07109,167
12/16/201410.0310.0310.0310.030
12/15/201439.5239.6638.7238.82115,531
12/15/201410.0610.0610.0610.060
12/12/201440.0440.1439.4539.45139,742
12/12/201410.0110.0110.0110.010
12/11/201440.3040.6140.2040.2675,977
12/11/201410.0110.0110.0110.010
12/10/201440.7540.7540.2740.36147,440
12/10/20149.979.979.979.970
12/9/201440.7240.9640.6340.8558,894
12/9/20149.969.969.969.960
12/8/201441.4241.4241.1041.18137,379
12/8/20149.919.919.919.910
12/5/201441.5541.7141.5141.6571,608
12/5/20149.949.949.949.940
12/4/201441.6041.7241.3841.5571,605
12/4/20149.919.919.919.910
12/3/201441.6841.7741.6141.7462,520
12/3/20149.899.899.899.890
12/2/201441.8441.8441.5941.66393,421
12/2/20149.959.959.959.950
12/1/201441.6341.6741.4141.62273,445
12/1/20149.989.989.989.980
11/28/201441.8341.8341.5841.6314,622
11/28/20149.939.939.939.930
11/27/20149.909.909.909.900
11/26/201442.0042.1641.9942.1596,761
11/26/20149.899.899.899.890
11/25/201441.8942.0141.8341.9652,716
11/25/20149.899.899.899.890
11/24/201441.8841.8841.6241.87285,878
  • Showing 201-300 of 1,864 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 19
  • >>
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!