$40.04 -0.28 (%) PwrShr ETF FTII Shs FTSE RAFI Developed Markets ex US Portfolio - NYSEARCA

Dec. 19, 2014 | 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
5/16/20149.729.729.729.720
5/15/201444.7944.7944.5144.6446,980
5/15/20149.709.709.709.700
5/13/201444.9445.0144.8144.9932,678
5/13/20149.659.659.659.652
5/12/201444.9045.0344.8245.0128,323
5/12/20149.639.639.639.630
5/8/201444.7244.9344.6544.8019,423
5/8/20149.609.609.609.600
5/7/201444.7844.7844.5344.5793,635
5/7/20149.619.619.609.60450
5/6/201444.8144.8244.6344.7037,277
5/6/20149.659.659.659.65460
5/5/201444.6244.7544.3944.66406,513
5/5/20149.619.619.619.610
5/2/201444.8044.9944.7644.81291,377
5/2/20149.629.629.629.620
5/1/201444.8245.1444.7944.8328,994
5/1/20149.599.599.599.5922,500
4/30/201444.5744.9044.5744.8317,990
4/30/20149.589.589.589.580
4/29/201444.5444.8144.5444.6498,354
4/29/20149.569.569.569.560
4/28/201444.3444.4043.9644.2777,432
4/28/20149.619.619.619.61220
4/25/201444.3044.4544.0144.1136,111
4/25/20149.599.599.599.590
4/24/201444.3844.4844.2044.4042,945
4/24/20149.629.629.629.620
4/23/201444.4944.5644.3544.3565,439
4/23/20149.639.639.639.632,987
4/22/201444.5044.5544.4344.5132,180
4/22/20149.609.609.609.60780
4/21/201444.3844.4144.0944.36174,246
4/21/20149.579.579.579.570
4/17/201444.2244.3544.0644.22205,873
4/17/20149.589.589.589.5872
4/16/201444.0044.2043.7644.1537,520
4/16/20149.629.629.629.6280
4/15/201443.6643.8043.1043.6027,687
4/15/20149.619.619.619.611,000
4/14/201443.5443.8243.5343.7824,290
4/14/20149.589.589.589.5870
4/11/201443.6343.8643.4943.5327,395
4/11/20149.599.599.599.592
4/10/201444.3544.4943.6143.6937,315
4/10/20149.589.589.589.580
4/9/201444.3844.5944.1244.5830,566
4/9/20149.569.569.569.560
4/8/201443.9744.1143.8543.9948,325
4/8/20149.589.589.589.58801
4/7/201444.2744.2743.8543.9674,675
4/7/20149.569.569.569.5699
4/4/201444.5644.5744.0744.19107,650
4/4/20149.549.549.549.5411
4/3/201444.3844.4144.1444.2323,943
4/3/20149.509.509.509.500
4/2/201444.2544.4244.1244.38279,666
4/2/20149.519.519.519.510
4/1/201444.2844.3444.1044.2073,143
4/1/20149.589.589.589.581,250
3/31/201443.9744.1543.8843.8835,206
3/31/20149.559.559.559.550
3/28/201443.5743.8143.5743.5727,765
3/28/20149.579.579.579.570
3/27/201443.2743.4243.0743.2174,265
3/27/20149.589.589.589.580
3/26/201443.2643.3743.1043.10114,738
3/26/20149.579.579.579.570
3/25/201442.8143.0742.7243.0327,336
3/25/20149.649.649.649.641,125
3/24/201443.0343.0942.5842.7841,058
3/24/20149.609.609.609.600
3/21/201442.8943.0642.5342.6375,866
3/21/20149.599.599.599.590
3/20/201442.8043.2442.8043.1681,837
3/20/20149.529.529.529.520
3/19/201443.7743.8342.8043.1644,138
3/19/20149.569.569.569.560
3/18/201443.5443.8343.5243.75100,133
3/18/20149.629.629.629.620
3/17/201443.3643.4943.3043.3351,825
3/17/20149.609.609.609.600
3/14/201442.7643.0842.6442.8943,377
3/14/20149.619.619.619.610
3/13/201443.9043.9042.9643.06145,407
3/13/20149.609.609.609.602
3/12/201443.6543.8643.5543.8329,881
3/12/20149.579.579.579.570
3/11/201444.1444.3443.8344.01130,177
3/11/20149.579.579.579.570
3/10/201444.1744.2943.9444.2985,013
3/10/20149.559.559.559.550
3/7/201444.6844.6844.1944.4940,960
3/7/20149.539.539.539.530
3/6/201444.6144.7944.5444.6991,888
3/6/20149.559.559.559.5511
3/5/201444.3144.3344.0544.0696,722
3/5/20149.609.609.609.600
3/4/201444.1044.4344.1044.3038,632
  • Showing 301-400 of 1,736 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 18
  • >>
Trading Center