$38.55 +0.04 (%) PwrShr ETF FTII Shs FTSE RAFI Developed Markets ex US Portfolio - NYSE ARCA

Dec. 9, 2016 | 03:59 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
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 401-500 of 2,221 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 23
  • >>
Trading Center