$39.78 +0.29 (%) PwrShr ETF FTII Shs FTSE RAFI Developed Markets ex US Portfolio - NYSEARCA

Oct. 20, 2014 | 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
5/24/201339.1539.3339.1239.2616,574
5/24/201310.0410.0410.0410.0410,000
5/23/201339.3039.6639.0939.6669,528
5/23/201310.0110.0110.0110.010
5/22/201340.6140.8740.0540.0843,349
5/22/201310.0010.0010.0010.000
5/21/201340.4340.7140.3040.6052,921
5/21/201310.0510.0510.0510.052,500
5/20/201340.2540.5240.2540.4518,640
5/17/201339.8840.1339.8840.0824,305
5/17/201310.0910.1010.0910.103,460
5/16/201339.8039.9539.7339.7817,496
5/16/201310.1210.1210.1210.12100
5/15/201339.6139.9439.6139.9227,100
5/15/201310.0110.0110.0110.010
5/14/201339.5939.7939.5939.7420,532
5/14/20139.709.709.709.700
5/13/201339.6439.6639.5239.5878,655
5/13/201310.0310.0310.0310.0310,000
5/10/201339.5339.6039.3639.5714,854
5/10/201310.0910.0910.0910.09545
5/9/201339.8339.8539.4739.6021,744
5/9/201310.0610.0610.0610.060
5/8/201339.7340.0039.7339.9636,648
5/8/201310.0510.0510.0510.050
5/7/201339.6039.6639.4339.5544,121
5/7/201310.0710.0710.0710.07102
5/6/201339.2939.3639.2339.3316,749
5/6/201310.0810.0810.0810.08205
5/3/201339.2939.5239.2639.4813,477
5/3/201310.1710.1710.1710.175,000
5/2/201338.7139.0438.7138.95205,534
5/2/201310.1710.1710.1410.143,700
5/1/201339.0939.0938.8138.814,603
5/1/201310.1410.1610.1410.16595
4/30/201339.0139.1138.9139.1112,530
4/30/201310.1210.1210.1210.120
4/29/201338.6739.0538.6738.9733,431
4/29/201310.1210.1210.1210.122,780
4/26/201338.3038.5038.3038.4719,416
4/26/201310.0910.0910.0910.090
4/25/201338.4938.7038.4738.4723,261
4/25/201310.1010.1010.0910.097,880
4/24/201338.0338.3738.0338.2823,015
4/24/201310.1410.1410.1410.140
4/23/201337.6637.9537.6637.9521,627
4/23/201310.1510.1510.1510.155,570
4/22/201337.1637.4237.0637.3312,316
4/22/201310.1510.1510.1510.153,000
4/19/201337.0637.1436.9837.149,363
4/19/201310.1410.1410.1410.141,454
4/18/201337.0237.0236.6636.8254,156
4/18/201310.1610.1610.1610.163,000
4/17/201337.2437.2636.8237.0117,237
4/17/201310.1410.1510.1410.1549,500
4/16/201337.7037.7737.4837.7735,722
4/16/201310.0910.1410.0910.142,910
4/15/201337.6637.6737.2237.2226,263
4/15/201310.1210.1210.1210.120
4/12/201338.0238.0437.8037.9824,973
4/12/201310.1310.1310.1210.123,315
4/11/201338.0338.2938.0038.1150,762
4/11/201310.1010.1010.1010.101,300
4/10/201337.8337.9437.7037.9127,459
4/10/201310.0810.0810.0810.080
4/9/201337.0137.3036.8837.1912,480
4/9/201310.1410.1410.1410.142,000
4/8/201336.7036.8636.6436.8643,920
4/8/201310.1410.1410.1410.140
4/5/201336.4636.7936.3836.7711,202
4/5/201310.1510.1510.1510.151,000
4/4/201336.8136.9936.6336.9532,139
4/4/201310.0910.0910.0910.090
4/3/201336.8636.8636.5436.6010,391
4/3/201310.0510.0510.0510.050
4/2/201336.7937.0436.7936.93239,918
4/2/201310.0110.0110.0110.010
4/1/201336.8136.8436.5536.65188,588
4/1/201310.0110.0110.0110.010
3/28/201336.8637.0436.8136.9774,731
3/28/20139.939.939.939.930
3/27/201336.6336.9036.5036.8468,770
3/27/20139.959.959.959.950
3/26/201336.9437.0636.8737.0228,357
3/26/20139.969.969.969.960
3/25/201337.3637.4536.8336.92191,372
3/25/20139.979.979.979.970
3/22/201337.4937.6137.3337.44164,014
3/22/20139.999.999.999.990
3/21/201337.2737.4337.1837.2444,412
3/21/201310.0010.0010.0010.000
3/20/201337.5537.5837.4237.51120,856
3/20/20139.979.979.979.970
3/19/201337.5137.5137.0237.2019,632
3/19/201310.0010.0010.0010.000
3/18/201337.2737.6137.2737.3422,508
3/18/20139.989.989.989.980
3/15/201338.0038.0037.7937.8529,761
3/15/20139.709.709.709.700
3/14/201337.7037.9637.6737.9120,332
  • Showing 701-800 of 1,692 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 17
  • >>
Trading Center