$40.06 -0.23 (%) PwrShr ETF FTII Shs FTSE RAFI Developed Markets ex US Portfolio - NYSEARCA

Jul. 27, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXF historical data

Date Open High Low Close Volume
3/3/201541.8541.8541.5341.57566,081
3/3/201510.5610.5610.5610.560
3/2/201541.8641.9641.7241.91189,890
3/2/201510.5910.5910.5610.56550
2/27/201542.0342.0941.8741.9629,051
2/27/201510.5510.5510.5510.550
2/26/201541.9142.0241.8141.9448,475
2/26/201510.5510.5510.5510.550
2/25/201541.9942.1341.8742.0554,101
2/25/201510.5410.5410.5410.540
2/24/201541.7842.0241.6141.9072,720
2/24/201510.5410.5410.5410.540
2/23/201541.5641.8041.5341.69124,911
2/23/201510.4810.4810.4810.480
2/20/201541.3441.9941.3041.9360,331
2/20/201510.4810.4810.4810.480
2/19/201541.5341.7641.3541.5342,060
2/19/201510.4810.4810.4810.48200
2/18/201541.4241.6741.3341.52121,394
2/18/201510.4110.4110.4110.410
2/17/201541.2941.5241.0141.3368,744
2/17/201510.4410.4410.4410.440
2/13/201541.1041.2541.0941.2449,694
2/13/201510.4910.4910.4910.490
2/12/201540.5741.0040.5740.92123,784
2/12/201510.4910.4910.4910.49101
2/11/201540.2040.4340.0940.31364,559
2/11/201510.5210.5210.5210.52200
2/10/201540.4940.5640.1940.4994,528
2/10/201510.5410.5410.5410.540
2/9/201540.1140.3440.1040.17137,594
2/9/201510.4810.4810.4810.480
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
  • Showing 201-300 of 1,881 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!