PwrShr ETF FTII Shs FTSE RAFI Developed Markets ex US Portfolio $45.31

up +0.05


28/7/2014 04:00 PM  |  NYSEARCA : PXF
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXF historical data

Date Open High Low Close Volume
10/3/201341.7741.8241.5041.5844,722
10/3/20139.449.449.449.440
10/2/201341.7541.8041.5441.80326,593
10/2/20139.459.459.459.450
10/1/201341.7241.8841.6241.7542,903
10/1/20139.459.459.459.450
9/30/201341.5441.6041.4441.5140,094
9/30/20139.469.469.469.460
9/27/201341.8241.8941.7541.8627,377
9/27/20139.459.459.459.450
9/26/201341.9541.9541.7841.9017,962
9/26/20139.429.429.429.420
9/25/201341.7241.8141.6341.7035,903
9/25/20139.439.439.439.430
9/24/201341.8441.8541.6141.6942,976
9/24/20139.449.449.449.440
9/23/201341.6941.7341.4441.6325,760
9/23/20139.399.399.399.390
9/20/201342.0442.0441.5741.6542,377
9/20/20139.369.369.369.360
9/19/201342.7042.7042.1842.3250,148
9/19/20139.349.349.349.340
9/18/201341.5142.5841.3542.5224,517
9/18/20139.329.329.329.320
9/17/201341.5141.5541.4041.5535,042
9/17/20139.299.299.299.290
9/16/201341.6941.6941.4741.53104,809
9/16/20139.289.289.289.280
9/13/201341.1341.2140.9641.1417,038
9/13/20139.309.309.309.301
9/12/201341.1141.1940.9740.9728,567
9/12/20139.299.299.299.290
9/11/201340.8741.2340.8741.2017,376
9/11/20139.299.299.299.290
9/10/201340.9041.0440.8340.9936,160
9/10/20139.309.309.309.300
9/9/201340.2440.5640.2140.5310,713
9/9/20139.319.319.319.316
9/6/201339.8940.0639.8039.8997,952
9/6/20139.309.309.309.300
9/5/201339.5739.7439.5739.7029,473
9/5/20139.309.309.309.300
9/4/201339.2839.6439.2539.57146,474
9/4/20139.359.359.359.350
9/3/201339.4739.4839.2039.2965,545
9/3/20139.389.389.389.380
8/30/201339.0439.0438.6538.6746,871
8/30/20139.419.419.419.410
8/29/201339.1439.2039.0539.0529,779
8/29/20139.449.449.449.4470
8/28/201338.9239.2438.9139.1029,133
8/28/20139.429.429.429.420
8/27/201339.3639.3739.0139.0432,541
8/27/20139.459.459.459.450
8/26/201339.7839.8639.7339.7423,629
8/26/20139.429.429.429.420
8/23/201340.0740.0739.9340.037,127
8/23/20139.399.399.399.390
8/22/201339.6739.7639.5739.6816,322
8/22/20139.359.359.359.35500
8/21/201339.4839.5239.1239.3323,535
8/21/20139.359.359.359.350
8/20/201339.8239.8339.5939.7731,051
8/20/20139.389.389.389.381,012
8/19/201340.2840.2839.8339.8524,349
8/19/20139.359.359.359.35100
8/16/201340.1340.3340.1340.2724,444
8/16/20139.379.379.379.370
8/15/201339.9740.1439.6040.1330,484
8/15/20139.409.409.409.401,000
8/14/201340.3540.3740.2740.3255,082
8/14/20139.459.459.459.450
8/13/201340.0940.3439.9740.2911,674
8/13/20139.459.459.459.451
8/12/201339.9640.0439.9540.0445,341
8/12/20139.529.529.529.520
8/9/201340.1240.2139.9740.1060,468
8/9/20139.559.559.559.550
8/8/201339.9740.0939.7640.05148,918
8/8/20139.549.549.549.540
8/7/201339.6739.7139.5739.7083,037
8/7/20139.539.539.539.53205
8/6/201340.0440.0439.7039.7820,846
8/6/20139.549.549.549.54110
8/5/201339.8939.9439.7439.9417,542
8/2/201339.7239.9939.7139.95200,671
8/2/20139.499.499.499.490
8/1/201339.8039.8039.5539.69133,515
8/1/20139.499.499.499.490
7/31/201339.1139.4939.1139.2316,392
7/31/20139.509.509.509.50200
7/30/201339.3339.3639.0839.2022,966
7/30/20139.539.539.539.530
7/29/201339.2039.2439.0939.1823,407
7/29/20139.559.559.559.550
7/26/201339.4839.5739.3239.5715,842
7/26/20139.569.569.569.560
7/25/201339.3739.8239.3739.8014,700
7/25/20139.509.509.509.500
7/24/201339.8039.8239.4839.6517,267
Trading Center