PwrShr ETF FTII Shs FTSE RAFI Developed Markets ex US Portfolio $45.10

down -0.09


30/7/2014 04:00 PM  |  NYSEARCA : PXF
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXF historical data

Date Open High Low Close Volume
12/17/201342.2542.2542.0042.09101,189
12/17/20139.429.429.429.420
12/16/201342.2342.3942.1142.2646,834
12/16/20139.429.429.429.420
12/13/201341.9741.9741.7241.8852,191
12/13/20139.429.429.429.420
12/12/201342.1042.1341.8441.9629,656
12/12/20139.419.419.419.410
12/11/201342.7842.7842.1942.2628,056
12/11/20139.419.419.419.411
12/10/201342.5342.7042.5142.6621,463
12/10/20139.479.479.479.470
12/9/201342.7342.8242.5642.6234,803
12/9/20139.379.379.379.370
12/6/201342.6242.7442.3942.6639,940
12/6/20139.359.359.359.350
12/5/201342.4342.4342.0142.1434,577
12/5/20139.389.389.389.387
12/4/201342.2742.4342.0542.3936,327
12/4/20139.399.399.399.390
12/3/201342.6542.8242.5142.66235,110
12/3/20139.409.409.409.400
12/2/201343.1843.2442.9642.9841,731
12/2/20139.399.399.399.390
11/29/201343.3543.4943.3243.3312,410
11/29/20139.419.419.419.410
11/28/20139.459.459.459.450
11/27/201343.2343.2943.0943.1835,323
11/27/20139.439.439.439.430
11/26/201343.0743.0742.8843.0442,113
11/26/20139.469.469.469.460
11/25/201343.2043.2042.8842.9136,228
11/25/20139.479.479.479.470
11/22/201342.8543.1242.7843.06231,750
11/22/20139.449.449.449.440
11/21/201342.8743.0142.8142.89200,575
11/21/20139.419.419.419.4197
11/20/201343.1043.2942.6642.73205,477
11/20/20139.429.429.429.420
11/19/201343.2643.3343.0243.1772,293
11/19/20139.469.469.469.460
11/18/201343.6443.6843.3143.3647,056
11/18/20139.509.509.509.500
11/15/201343.2743.3143.1343.2168,898
11/15/20139.259.259.259.250
11/14/201342.8343.0442.7042.85124,131
11/14/20139.469.469.469.461
11/13/201342.4242.8742.2742.8761,902
11/13/20139.419.419.419.410
11/12/201342.7642.7742.5342.6543,996
11/12/20139.389.389.389.3875
11/11/201342.6342.8042.6342.7134,758
11/11/20139.339.339.339.330
11/8/201342.4142.6642.2742.6527,629
11/8/20139.339.339.339.330
11/7/201343.0343.2542.4142.4345,439
11/7/20139.489.489.489.482,000
11/6/201343.2443.3043.1143.2043,188
11/6/20139.449.449.449.447
11/5/201342.7242.8242.5542.7438,440
11/5/20139.459.459.459.450
11/4/201343.0443.1242.9243.12170,456
11/4/20139.489.489.489.480
11/1/201343.0943.2542.7942.9159,253
11/1/20139.449.449.449.440
10/31/201343.5243.5243.0843.2077,500
10/31/20139.529.529.529.520
10/30/201343.6243.6443.2143.4429,448
10/30/20139.549.549.549.542,600
10/29/201343.5643.5943.4243.5926,207
10/29/20139.559.559.559.550
10/28/201343.3843.4143.2243.2737,073
10/28/20139.539.539.539.530
10/25/201343.4643.6143.2943.4779,420
10/25/20139.569.569.569.560
10/24/201343.5843.6543.4843.6254,011
10/24/20139.549.549.549.540
10/23/201343.3743.5943.1343.32185,672
10/23/20139.529.529.529.520
10/22/201343.6543.8743.6243.7337,096
10/22/20139.489.489.489.480
10/21/201343.4843.4843.2643.3352,173
10/21/20139.439.439.439.430
10/18/201343.3143.4443.2143.4464,115
10/18/20139.449.449.449.441,075
10/17/201342.9743.2242.9043.2191,089
10/17/20139.419.419.419.411,300
10/16/201342.5342.7142.4742.7033,272
10/16/20139.389.389.389.380
10/15/201342.4642.4642.2642.3240,373
10/15/20139.369.369.369.36800
10/14/201342.3742.5242.1942.4735,688
10/11/201342.1842.2942.0542.2942,451
10/11/20139.249.249.249.241
10/10/201341.7642.2041.7042.2089,650
10/10/20139.409.409.409.400
10/9/201341.2041.3941.0641.3141,974
10/9/20139.429.429.429.42200
10/8/201341.5041.5041.0441.0740,935
10/8/20139.439.439.439.430
Trading Center