$41.66 -0.49 (%) PwrShr ETF FTII Shs FTSE RAFI Developed Markets ex US Portfolio - NYSEARCA

Nov. 28, 2014 | 09:50 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXF historical data

Date Open High Low Close Volume
2/7/20149.589.589.589.580
2/6/201441.9242.3141.9242.26106,117
2/6/20149.559.559.559.557
2/5/201441.5441.6141.3341.5467,069
2/5/20149.609.609.609.600
2/4/201441.4241.4941.2341.37583,740
2/4/20149.639.639.639.630
2/3/201442.0142.0141.1341.2344,795
2/3/20149.709.709.709.705,000
1/31/201441.9342.2841.6642.05332,419
1/31/20149.649.649.649.640
1/30/201442.7242.8342.4542.7652,764
1/30/20149.599.599.599.590
1/29/201442.5742.7542.4342.5253,997
1/29/20149.619.619.619.610
1/28/201442.8042.9742.6142.9177,782
1/28/20149.569.569.569.560
1/27/201442.8242.8242.2242.47117,951
1/27/20149.579.579.579.570
1/24/201443.4343.4342.7642.7638,939
1/24/20149.599.599.599.5990
1/23/201444.2544.2543.7843.9748,563
1/23/20149.619.619.619.610
1/22/201444.3244.3244.1344.2650,082
1/22/20149.579.579.579.570
1/21/201444.3844.3844.0744.26139,236
1/21/20149.569.569.569.560
1/20/20149.559.559.559.550
1/17/201444.3144.3144.0944.1241,879
1/17/20149.559.559.559.550
1/16/201444.2944.3044.0244.2682,601
1/16/20149.549.549.549.540
1/15/201444.1044.3244.0844.3243,372
1/15/20149.519.519.519.510
1/14/201443.8844.0943.6844.0182,974
1/14/20149.509.509.509.5046
1/13/201444.0844.0843.5343.5571,378
1/13/20149.559.559.559.550
1/10/201443.8944.0543.8044.0449,899
1/10/20149.519.519.519.510
1/9/201443.7843.7843.4143.6831,788
1/9/20149.459.459.459.450
1/8/201443.6643.7643.5143.5729,696
1/8/20149.499.499.499.49300
1/7/201443.5443.6443.4143.59307,442
1/7/20149.449.449.449.447
1/6/201443.4343.4343.2143.2580,584
1/6/20149.429.429.429.420
1/3/201443.4843.4843.1643.2862,042
1/3/20149.319.319.319.310
1/2/201443.4543.4643.1043.2676,577
1/2/20149.399.399.399.390
12/31/201344.0044.1543.8143.9749,318
12/31/20139.319.319.319.310
12/30/201343.7243.8843.6043.71134,886
12/30/20139.389.389.389.380
12/27/201343.5943.7543.5843.6313,643
12/27/20139.359.359.359.350
12/26/201343.2043.5543.2043.3020,063
12/24/201343.0643.1642.9543.135,289
12/24/20139.429.429.429.420
12/23/201342.9743.1942.9543.01143,264
12/23/20139.449.449.449.440
12/20/201342.6142.8042.6142.6474,854
12/20/20139.459.459.459.450
12/19/201342.6642.8542.5842.7477,494
12/19/20139.489.489.489.48525
12/18/201342.4642.9842.3542.82544,033
12/18/20139.429.429.429.420
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
  • Showing 401-500 of 1,719 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 18
  • >>
Trading Center