$43.65 -0.20 (%) PwrShr ETF FTII Shs FTSE RAFI Developed Markets ex US Portfolio - NYSEARCA

Sep. 19, 2014 | 10:17 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXF historical data

Date Open High Low Close Volume
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
3/14/20139.939.939.939.930
3/13/201337.5737.5837.3637.4861,321
3/13/20139.989.989.989.98500
3/12/201337.8237.9137.5337.6339,379
3/12/20139.959.959.959.950
3/11/201337.6837.8337.6037.8339,621
3/11/20139.979.979.979.974,465
3/8/201337.7537.7737.5537.7431,948
3/8/20139.969.969.969.9660
3/7/201337.6337.7237.6137.6636,444
3/7/201310.0110.0110.0110.010
3/6/201337.6037.6037.3937.5529,683
3/6/20139.869.869.869.860
3/5/201337.3737.5837.3737.4265,711
3/5/201310.0410.0410.0410.040
3/4/201336.7137.1036.7137.0367,224
3/4/201310.0510.0510.0510.054
3/1/201336.7737.0636.6737.0679,401
3/1/201310.0510.0510.0510.051,000
2/28/201337.0437.3437.0437.1711,275
2/28/201310.0310.0310.0310.030
2/27/201336.7337.2336.7337.1625,441
2/27/20139.869.869.869.860
2/26/201336.7736.8436.4836.6156,892
2/26/201310.0110.0110.0110.012,100
2/25/201337.7137.8636.4036.4154,392
2/25/20139.959.959.959.950
2/22/201337.1337.4237.0737.4221,570
2/22/20139.919.919.919.910
2/21/201337.0437.0436.7236.8438,325
2/21/20139.939.939.939.930
2/20/201337.9537.9537.5237.5216,636
2/20/20139.919.919.919.910
2/19/201337.7937.9337.7937.8724,018
2/19/20139.959.959.959.952,000
2/15/201337.5737.5737.3437.4333,767
2/15/20139.809.809.809.800
2/14/201337.4837.6237.4437.6022,586
2/14/20139.809.809.809.800
2/13/201337.8938.0237.7937.8711,832
2/13/20139.929.929.909.90520
2/12/201337.6537.9337.6537.8126,025
2/12/20139.909.909.909.900
  • Showing 701-800 of 1,670 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 17
  • >>
Trading Center