$36.48 -0.28 (%) PwrShr ETF FTII Shs FTSE RAFI Developed Markets ex US Portfolio - NYSE ARCA

Sep. 29, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXF historical data

Date Open High Low Close Volume
2/25/201610.1310.1310.1310.13500
2/24/201632.2832.7832.1132.72112,186
2/24/201610.1710.1710.1710.170
2/23/201633.2433.2432.8532.8752,467
2/23/201610.1710.1710.1710.175,113
2/22/201633.3633.5233.3533.47110,817
2/22/201610.1710.1710.1710.171,000
2/19/201632.8633.0532.7833.0521,350
2/19/201610.1910.1910.1610.172,875
2/18/201633.5333.5333.1633.171,366,000
2/18/201610.0910.0910.0910.090
2/17/201632.9833.4032.9833.3667,392
2/17/201610.0910.0910.0910.090
2/16/201632.6532.7232.3632.70271,843
2/16/201610.0910.0910.0910.090
2/12/201631.5232.0431.5032.00202,912
2/12/201610.0910.0910.0910.09171
2/11/201631.4631.5531.1131.42692,662
2/11/201610.2210.2210.2210.22100
2/10/201632.1032.3131.8831.9052,970
2/10/201610.1610.1610.1610.160
2/9/201631.7532.1331.7032.01339,880
2/9/201610.1910.1910.1610.165,269
2/8/201632.6132.6532.2432.53626,462
2/8/201610.0910.0910.0910.090
2/5/201633.4333.4333.0233.1199,104
2/5/201610.0910.0910.0910.090
2/4/201633.2733.7533.2733.5871,248
2/4/201610.1010.1010.0910.093,400
2/3/201633.1633.3332.5733.2968,038
2/3/201610.0310.0310.0310.030
2/2/201633.3433.3432.8933.00832,576
2/2/201610.0310.0310.0310.030
2/1/201633.6834.0533.6333.92251,650
2/1/201610.0310.0310.0310.030
1/29/201633.5934.0533.5934.05102,421
1/29/201610.0710.0710.0310.03700
1/28/201633.7033.7033.2433.4958,535
1/28/201610.1110.1110.1110.110
1/27/201633.3933.7933.1733.2762,770
1/27/201610.1110.1110.1110.110
1/26/201633.0433.5033.0333.45391,648
1/26/201610.1110.1110.1110.110
1/25/201633.1033.1832.7632.76112,056
1/25/201610.1110.1110.1110.110
1/22/201633.2533.5033.1833.40493,688
1/22/201610.1110.1110.1110.110
1/21/201631.9832.5831.7632.38168,257
1/21/201610.0910.1110.0910.116,400
1/20/201632.1932.3031.4432.08218,138
1/20/201610.1610.1610.1610.16100
1/19/201633.1833.2032.6932.92697,748
1/19/201610.1510.1510.1510.15400
1/18/201610.1410.1410.1410.140
1/15/201632.8833.0532.5632.74437,053
1/15/201610.1410.1410.1410.14300
1/14/201633.6834.1433.5134.02392,828
1/14/201610.1210.1210.1210.12300
1/13/201634.3234.4033.4733.5686,368
1/13/201610.1010.1010.1010.10800
1/12/201634.1934.2533.7434.09225,369
1/12/201610.0310.0310.0310.030
1/11/201634.2034.2033.6733.92206,018
1/11/201610.0310.0310.0310.030
1/8/201634.4034.4633.7333.76506,800
1/8/201610.0310.0310.0310.030
1/7/201634.2434.5634.2134.24707,709
1/7/201610.0310.0310.0310.030
1/6/201634.8734.9934.7634.92343,793
1/6/201610.0310.0310.0310.030
1/5/201635.6035.6735.3335.63790,855
1/5/201610.0310.0310.0310.030
1/4/201635.5335.6535.1935.65143,892
1/4/20169.959.959.959.950
12/31/201536.4236.5136.2036.2066,202
12/31/20159.959.959.959.950
12/30/201536.7036.7636.5836.63146,416
12/30/20159.959.959.959.950
12/29/201536.8037.0036.7536.87147,029
12/29/20159.959.959.959.950
12/28/201536.5636.5936.4236.5572,036
12/24/201536.6736.8036.6536.8021,741
12/24/20159.959.959.959.950
12/23/201536.4336.7836.4336.74144,008
12/23/20159.959.959.959.950
12/22/201535.8736.1435.7636.07517,661
12/22/20159.959.959.959.950
12/21/201536.0336.1035.6335.82255,371
12/21/20159.959.959.959.950
12/18/201535.8235.8335.6335.64158,771
12/18/20159.959.959.959.950
12/17/201536.7436.7936.3536.37178,655
12/17/20159.959.959.959.950
12/16/201536.5136.8936.3336.77345,017
12/16/20159.959.959.959.950
12/15/201536.1436.3036.0736.12154,875
12/15/20159.969.969.959.95340
12/14/201536.0436.0435.6035.93247,207
12/14/20159.969.969.969.960
12/11/201536.2036.2035.8735.92180,020
  • Showing 301-400 of 2,172 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 22
  • >>
Trading Center