$36.56 0.00 (%) PwrShr ETF FTII Shs FTSE RAFI Developed Markets ex US Portfolio - NYSE ARCA

Aug. 25, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXF historical data

Date Open High Low Close Volume
11/9/201538.0838.1237.7337.8858,004
11/9/20159.929.929.929.920
11/6/201538.2038.2738.0438.2737,872
11/6/20159.929.929.929.920
11/5/201538.6038.6138.3438.4371,702
11/5/20159.929.929.929.920
11/4/201538.8338.8638.4438.5778,536
11/4/20159.929.929.929.922,402
11/3/201538.4238.9038.4238.771,503,630
11/3/20159.949.949.949.940
10/30/201538.3838.5438.3038.3569,425
10/30/20159.949.949.949.940
10/29/201538.2138.4138.2138.3829,138
10/29/20159.949.949.949.940
10/28/201538.6238.8938.3638.72183,658
10/28/201510.0310.0310.0310.03100
10/27/201538.5638.5938.3938.4823,781
10/26/201538.9939.0138.8738.9226,295
10/26/201510.0510.0610.0510.061,333
10/23/201539.0239.1538.9439.06106,910
10/23/201510.0110.0110.0110.010
10/22/201538.5538.9338.5538.7959,077
10/22/201510.0010.0010.0010.000
10/21/201538.6038.6238.3238.3270,201
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
  • Showing 401-500 of 2,149 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 22
  • >>
Trading Center