POWERSHARES FTSE RAFI DEV MKTS $39.06

up +0.31


18/6/2013 04:18 PM  |  NYSEARCA : PXF  |  Industries :
Type:

PXF historical data

Date Open High Low Close Volume
8/28/2012 33.11 33.12 33.02 33.04 83
8/27/2012 33.16 33.26 33.02 33.12 2145
8/24/2012 32.82 33.16 32.80 33.08 2483
8/23/2012 33.14 33.20 33.00 33.05 36
8/22/2012 33.15 33.35 33.05 33.35 59
8/21/2012 33.45 33.46 33.31 33.37 65
8/20/2012 32.96 33.15 32.85 33.15 159
8/17/2012 33.20 33.20 33.09 33.20 153
8/16/2012 32.92 33.24 32.82 33.16 160
8/15/2012 32.64 32.68 32.60 32.66 59
8/14/2012 32.75 32.78 32.65 32.68 51
8/13/2012 32.65 32.67 32.57 32.64 69
8/10/2012 32.54 32.75 32.41 32.67 74
8/9/2012 32.61 32.82 32.60 32.70 176
8/8/2012 32.50 32.71 32.50 32.67 104
8/7/2012 32.77 32.89 32.71 32.79 57
8/6/2012 32.17 32.44 32.17 32.32 151
8/3/2012 31.65 32.19 31.65 32.04 335
8/2/2012 31.01 31.28 30.65 30.92 1780
8/1/2012 31.48 31.65 31.37 31.37 82
7/31/2012 31.57 31.63 31.42 31.42 3885
7/30/2012 31.47 31.63 31.33 31.59 269
7/27/2012 31.21 31.74 31.21 31.54 106
7/26/2012 30.78 30.90 30.63 30.82 934
7/25/2012 29.97 30.08 29.72 29.90 635
7/24/2012 30.11 30.11 29.48 29.68 385
7/23/2012 29.95 30.22 29.76 30.21 286
7/20/2012 30.98 30.98 30.76 30.76 243
7/19/2012 31.54 31.68 31.49 31.65 171
7/18/2012 31.29 31.41 31.25 31.35 81
7/17/2012 31.25 31.31 30.88 31.24 639
7/16/2012 31.09 31.24 30.99 31.19 140
7/13/2012 30.90 31.29 30.90 31.28 428
7/12/2012 30.69 30.84 30.53 30.74 203
7/11/2012 31.04 31.22 31.04 31.14 85
7/10/2012 31.30 31.39 30.85 30.93 270
7/9/2012 31.15 31.26 30.99 31.26 318
7/6/2012 31.32 31.32 31.06 31.28 363
7/5/2012 31.61 31.77 31.61 31.65 5546
7/3/2012 32.11 32.32 32.07 32.23 129
7/2/2012 31.98 32.19 31.73 32.04 450
6/29/2012 31.61 31.81 31.57 31.79 218
6/28/2012 30.30 30.56 30.18 30.56 182
6/27/2012 30.33 30.59 30.32 30.53 198
6/26/2012 30.11 30.29 29.90 30.25 354
6/25/2012 30.21 30.21 29.93 30.02 54
6/22/2012 30.86 30.88 30.64 30.83 126
6/21/2012 31.33 31.33 30.54 30.54 172
6/20/2012 31.29 31.51 31.21 31.37 179
6/19/2012 30.86 31.30 30.85 31.15 202
6/18/2012 30.38 30.59 30.36 30.53 377
6/15/2012 30.37 30.81 30.37 30.81 292
6/14/2012 30.39 30.72 30.39 30.68 141
6/13/2012 30.41 30.66 30.34 30.36 148
6/12/2012 30.44 30.66 30.30 30.65 262
6/11/2012 30.84 30.84 30.25 30.25 167
6/8/2012 30.27 30.62 30.22 30.62 258
6/7/2012 30.99 31.08 30.68 30.75 660
6/6/2012 29.97 30.58 29.93 30.58 209
6/5/2012 29.46 29.71 29.41 29.69 2557
6/4/2012 29.62 29.62 29.23 29.48 4335
6/1/2012 29.66 29.66 29.21 29.27 397
5/31/2012 30.03 30.12 29.65 30.10 285
5/30/2012 30.12 30.20 29.83 29.89 62
5/29/2012 30.66 30.82 30.42 30.65 488
5/25/2012 30.31 30.44 30.26 30.28 228
5/24/2012 30.53 30.61 30.15 30.35 400
5/23/2012 30.58 30.58 30.05 30.46 870
5/22/2012 31.03 31.36 31.03 31.10 165
5/21/2012 30.53 30.96 30.52 30.96 177
5/18/2012 30.68 30.72 30.34 30.40 625
5/17/2012 30.89 30.92 30.56 30.56 401
5/16/2012 31.30 31.49 31.00 31.04 341
5/15/2012 31.53 31.68 30.48 31.32 400
5/14/2012 31.87 31.98 31.73 31.79 140
5/11/2012 32.31 32.79 32.31 32.48 180
5/10/2012 32.76 32.91 32.64 32.70 662
5/9/2012 32.21 32.55 32.08 32.46 1157
5/8/2012 32.99 33.03 32.55 32.91 980
5/7/2012 33.22 33.45 33.14 33.32 1060
5/4/2012 33.37 33.38 33.05 33.18 510
5/3/2012 33.90 33.90 33.42 33.56 140
5/2/2012 34.06 34.06 33.73 33.85 5179
5/1/2012 34.43 34.78 34.43 34.56 98
4/30/2012 34.49 34.55 34.35 34.43 190
4/27/2012 34.74 34.79 34.60 34.79 178
4/26/2012 34.18 34.52 34.17 34.50 41
4/25/2012 34.34 34.39 34.21 34.36 218
4/24/2012 33.72 34.07 33.70 33.92 527
4/23/2012 33.47 33.55 33.24 33.53 134
4/20/2012 34.23 34.35 34.19 34.19 359
4/19/2012 34.10 34.24 33.79 33.93 213
4/18/2012 34.21 34.44 34.14 34.21 275
4/17/2012 34.31 34.66 34.20 34.58 236
4/16/2012 33.95 33.98 33.68 33.83 567
4/13/2012 34.18 34.18 33.68 33.75 298
4/12/2012 34.23 34.58 34.23 34.55 202
4/11/2012 34.19 34.23 33.87 33.90 857
4/10/2012 34.05 34.10 33.42 33.53 331
4/9/2012 34.22 34.32 34.02 34.29 278
Marketplace
Trading Center