$36.76 0.00 (%) PwrShr ETF FTII Shs FTSE RAFI Developed Markets ex US Portfolio - NYSE ARCA

Sep. 28, 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
12/11/20159.969.969.969.960
12/10/201536.7736.8836.6436.6793,159
12/10/20159.969.969.969.960
12/9/201536.7337.1036.4736.6780,919
12/9/20159.969.969.969.960
12/8/201536.6236.8136.5836.71103,363
12/8/20159.919.919.919.910
12/7/201537.4837.4837.1837.3260,574
12/7/20159.919.919.919.910
12/4/201537.4037.8037.4037.7736,634
12/4/20159.919.919.919.910
12/3/201537.9337.9337.3437.5050,300
12/3/20159.919.919.919.910
12/2/201537.9838.0237.6637.71116,537
12/2/20159.919.919.919.910
12/1/201538.0638.2238.0438.2277,721
12/1/20159.919.919.919.910
11/30/201537.8337.8637.7437.7797,453
11/30/20159.919.919.919.910
11/27/201537.9537.9537.8637.9014,056
11/27/20159.919.919.919.910
11/26/20159.919.919.919.910
11/25/201537.8737.9537.7237.86163,541
11/25/20159.919.919.919.910
11/24/201537.5337.9137.5137.87181,018
11/24/20159.919.919.919.910
11/23/201537.8837.9437.6937.7632,700
11/23/20159.919.919.919.910
11/20/201538.2938.2937.9938.0058,060
11/20/20159.919.919.919.910
11/19/201538.1938.2838.1438.1522,151
11/19/20159.919.919.919.910
11/18/201537.7338.0037.6638.0060,845
11/18/20159.919.919.919.910
11/17/201537.6537.8037.5537.6160,007
11/17/20159.919.919.919.910
11/16/201537.0437.5437.0437.5458,995
11/16/20159.919.919.919.910
11/13/201537.1637.2336.9937.0767,438
11/13/20159.919.919.919.910
11/12/201537.5637.6637.3837.3853,543
11/12/20159.919.919.919.910
11/11/201538.1238.1637.8937.9489,907
11/11/20159.919.919.919.91714
11/10/201537.7037.8737.6937.8451,588
11/10/20159.929.929.929.920
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
  • Showing 401-500 of 2,172 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 22
  • >>
Trading Center