$36.36 -0.15 (%) PwrShr ETF FTII Shs FTSE RAFI Developed Markets ex US Portfolio -

May. 27, 2016 | 03:48 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXF historical data

Date Open High Low Close Volume
10/21/20159.929.929.929.920
10/20/201538.3438.4538.2738.3545,951
10/20/20159.979.979.979.970
10/19/201538.4938.5038.3738.4759,924
10/19/20159.959.959.959.950
10/16/201538.6938.7338.5838.7342,127
10/16/20159.979.979.979.970
10/15/201538.3938.7338.3438.72222,474
10/15/20159.979.979.979.973,400
10/14/201538.1938.3438.0238.11183,780
10/14/201510.0210.0210.0210.021,000
10/13/201538.0038.3637.9938.05204,959
10/13/20159.919.919.919.910
10/12/201538.5838.6138.4938.54111,184
10/9/201538.6838.7638.5638.6584,877
10/9/20159.969.969.969.960
10/8/201537.9638.4737.9638.4674,142
10/8/20159.969.969.969.96100
10/7/201538.1338.2937.8638.1392,395
10/7/20159.979.979.979.970
10/6/201537.3337.5937.3237.51154,057
10/6/20159.989.989.989.980
10/5/201536.9937.3736.9937.3799,953
10/5/201510.0410.0410.0410.040
10/2/201535.6936.4435.5836.44778,133
10/2/201510.0410.0410.0410.04200
10/1/201535.9836.0035.5735.86382,569
10/1/201510.0410.0410.0410.040
9/30/201535.5635.7435.3935.7485,099
9/30/201510.0310.2610.0310.045,375
9/29/201534.9535.1534.8135.09193,150
9/29/201510.0610.0610.0610.063,775
9/28/201535.4735.5034.9534.96190,162
9/28/201510.0610.0610.0510.053,875
9/25/201536.0136.1235.7135.7879,992
9/25/201510.0910.0910.0910.090
9/24/201535.3035.5535.1835.42447,219
9/24/201510.1110.1110.0910.099,340
9/23/201535.9435.9435.5435.63342,333
9/23/201510.1110.1110.1010.104,950
9/22/201535.8936.0135.6435.84336,385
9/22/201510.0310.0310.0310.030
9/21/201536.8936.9636.6336.8182,956
9/21/201510.1010.1010.1010.100
9/18/201537.0237.2036.7836.8254,353
9/18/201510.1010.1010.1010.10100
9/17/201537.7038.2837.6837.9691,127
9/17/201510.0210.0210.0210.02200
9/16/201537.5337.8937.5337.8777,398
9/16/201510.0810.0810.0810.080
9/15/201537.1037.3436.9537.3070,105
9/15/201510.0810.0810.0810.082,072
9/14/201537.0037.0636.8937.03160,807
9/14/201510.1010.1010.1010.100
9/11/201537.1037.3437.0537.3480,416
9/11/201510.1010.1010.1010.101,348
9/10/201537.2437.5537.1237.38150,134
9/10/201510.0910.0910.0910.090
9/9/201537.8537.9837.1137.17178,341
9/9/201510.0910.0910.0910.090
9/8/201537.1837.3637.1037.3574,269
9/8/201510.0810.0810.0810.080
9/4/201536.4136.4136.1236.2346,426
9/4/201510.0910.0910.0910.090
9/3/201537.1237.4437.0337.1554,857
9/3/201510.0910.0910.0910.09752
9/2/201537.1137.1136.5737.001,680,140
9/2/201510.1210.1210.1210.120
9/1/201537.0237.0236.4836.60256,435
9/1/201510.1510.1510.1510.150
8/31/201537.8337.9137.6137.7754,738
8/31/201510.1510.1510.1510.153,300
8/28/201537.8638.1037.8538.06102,457
8/28/201510.1110.1110.1110.110
8/27/201537.6338.1637.6338.02151,182
8/27/201510.1510.1510.1510.150
8/26/201537.3337.4636.6037.46146,135
8/26/201510.2510.2510.2510.250
8/25/201537.0237.6536.5136.60403,002
8/25/201510.2910.2910.2910.290
8/24/201536.8536.9933.8036.381,670,050
8/24/201510.3510.3510.3510.350
8/21/201538.4238.5437.5437.60514,056
8/21/201510.3510.3510.3510.350
8/20/201539.0239.0738.5238.52100,334
8/20/201510.3510.3510.3510.350
8/19/201539.4939.6939.2139.41109,298
8/19/201510.3510.3510.3510.35400
8/18/201539.9239.9539.7439.8056,450
8/18/201510.3210.3210.3210.320
8/17/201539.9140.1139.8940.1039,097
8/17/201510.3110.3110.3110.310
8/14/201540.0840.2340.0140.2348,673
8/14/201510.3010.3010.3010.300
8/13/201540.2940.3540.1440.2395,497
8/13/201510.3110.3110.3110.310
8/12/201540.0540.3639.8940.3650,334
8/12/201510.3210.3210.3210.320
8/11/201540.5740.5940.3740.5155,860
8/11/201510.2810.2810.2810.280
  • Showing 301-400 of 2,087 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 21
  • >>
Trading Center