POWERSHARES FTSE RAFI DEV MKTS $40.60

up +0.15


21/5/2013 04:21 PM  |  NYSEARCA : PXF  |  Industries :
Type:

PXF historical data

Date Open High Low Close Volume
3/9/2012 35.84 35.98 35.76 35.79 204
3/8/2012 35.72 36.14 35.69 36.07 974
3/7/2012 35.01 35.25 34.96 35.25 557
3/6/2012 35.08 35.11 34.73 34.84 514
3/5/2012 36.10 36.14 35.96 36.06 476
3/2/2012 36.26 36.41 36.17 36.21 3410
3/1/2012 36.39 36.65 36.39 36.57 420
2/29/2012 36.74 36.80 36.16 36.17 287
2/28/2012 36.26 36.57 36.19 36.54 401
2/27/2012 35.88 36.25 35.71 36.20 231
2/24/2012 36.27 36.50 36.27 36.36 550
2/23/2012 35.86 36.14 35.81 36.14 244
2/22/2012 36.00 36.04 35.80 35.95 1279
2/21/2012 36.03 36.22 36.00 36.04 211
2/17/2012 35.99 35.99 35.79 35.98 281
2/16/2012 35.20 35.71 35.09 35.71 229
2/15/2012 35.55 35.55 35.13 35.15 567
2/14/2012 35.43 35.47 35.01 35.32 862
2/13/2012 35.61 35.74 35.46 35.60 360
2/10/2012 35.23 35.34 35.04 35.18 721
2/9/2012 36.35 36.35 35.85 35.89 143
2/8/2012 35.77 36.01 35.70 35.94 233
2/7/2012 35.39 35.83 35.34 35.79 314
2/6/2012 35.28 35.55 35.28 35.52 973
2/3/2012 35.34 35.74 35.34 35.74 284
2/2/2012 35.05 35.20 34.94 35.18 2492
2/1/2012 34.70 35.14 34.70 34.96 407
1/31/2012 34.42 34.42 33.99 34.34 492
1/30/2012 33.80 34.05 33.80 34.03 139
1/27/2012 34.14 34.53 34.14 34.53 286
1/26/2012 34.78 34.89 34.34 34.48 793
1/25/2012 33.85 34.58 33.78 34.49 724
1/24/2012 33.80 34.15 33.70 34.11 325
1/23/2012 34.14 34.35 34.11 34.24 220
1/20/2012 33.75 33.98 33.69 33.98 425
1/19/2012 33.49 33.76 33.49 33.76 238
1/18/2012 32.89 33.27 32.86 33.25 528
1/17/2012 32.74 32.90 32.63 32.69 346
1/13/2012 32.20 32.21 31.88 32.18 416
1/12/2012 32.58 32.68 32.37 32.62 148
1/11/2012 32.22 32.43 32.16 32.39 242
1/10/2012 32.65 32.67 32.48 32.57 297
1/9/2012 31.87 32.03 31.79 32.03 246
1/6/2012 32.18 32.18 31.91 31.97 147
1/5/2012 32.35 32.42 32.15 32.35 212
1/4/2012 32.90 33.00 32.70 32.95 192
1/3/2012 32.89 33.30 32.89 33.20 295
12/30/2011 32.03 32.22 32.03 32.15 1746
12/29/2011 31.50 32.02 31.50 31.99 797
12/28/2011 31.94 32.04 31.49 31.51 250
12/27/2011 32.00 32.24 32.00 32.13 200
12/23/2011 32.12 32.28 32.11 32.19 225
12/22/2011 31.74 32.12 31.73 32.09 491
12/21/2011 31.74 31.74 31.43 31.65 375
12/20/2011 31.46 31.95 31.45 31.87 321
12/19/2011 31.10 31.93 30.74 30.76 601
12/16/2011 31.30 31.34 30.83 30.95 1810
12/15/2011 31.77 31.84 31.46 31.55 429
12/14/2011 31.63 31.70 31.25 31.30 1904
12/13/2011 32.71 32.71 31.67 31.69 460
12/12/2011 32.52 32.53 32.08 32.30 310
12/9/2011 33.05 33.40 33.05 33.31 306
12/8/2011 33.15 33.24 32.52 32.57 311
12/7/2011 33.07 33.87 32.98 33.77 338
12/6/2011 33.43 33.72 33.34 33.46 645
12/5/2011 34.05 34.05 33.50 33.59 142
12/2/2011 33.97 33.97 33.12 33.20 2150
12/1/2011 33.49 33.65 33.30 33.37 182
11/30/2011 33.42 33.84 33.30 33.84 434
11/29/2011 31.85 32.24 31.85 32.05 840
11/28/2011 31.81 32.05 31.63 31.88 740
11/25/2011 30.45 30.91 30.45 30.47 240
11/23/2011 30.92 30.92 30.45 30.58 354
11/22/2011 31.47 31.70 31.31 31.50 1317
11/21/2011 31.65 31.68 31.18 31.58 862
11/18/2011 32.56 32.74 32.31 32.46 2282
11/17/2011 32.57 32.86 32.05 32.19 860
11/16/2011 32.91 33.24 32.57 32.61 624
11/15/2011 33.24 33.43 32.97 33.19 255
11/14/2011 33.60 33.69 33.31 33.37 123
11/11/2011 34.20 34.20 33.94 34.05 61
11/10/2011 33.49 33.49 32.90 33.31 683
11/9/2011 33.15 33.34 32.71 32.79 317
11/8/2011 34.51 34.81 34.25 34.81 130
11/7/2011 34.12 34.29 33.77 34.29 84
11/4/2011 34.13 34.24 33.87 34.19 259
11/3/2011 34.42 34.81 33.68 34.77 1607
11/2/2011 33.55 33.86 33.39 33.68 3473
11/1/2011 33.16 33.49 32.99 33.20 420
10/31/2011 35.43 35.43 34.59 34.61 207
10/28/2011 36.11 36.44 36.02 36.44 2074
10/27/2011 36.40 36.89 36.23 36.64 228
10/26/2011 34.86 34.86 33.98 34.75 271
10/25/2011 34.47 34.68 34.14 34.19 501
10/24/2011 34.30 34.87 34.30 34.78 187
10/21/2011 34.19 34.32 34.00 34.32 265
10/20/2011 33.42 33.63 32.99 33.43 307
10/19/2011 34.10 34.12 33.50 33.56 219
10/18/2011 33.53 34.19 33.16 34.03 311
10/17/2011 34.17 34.17 33.36 33.36 581
Marketplace
Trading Center