PwrShr ETF FTII Shs FTSE RAFI Developed Markets ex US Portfolio $45.24

up +0.07


23/7/2014 04:00 PM  |  NYSEARCA : PXF
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXF historical data

Date Open High Low Close Volume
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
2/11/201337.5937.6037.4937.5312,195
2/11/20139.999.999.999.99500
2/8/201337.4537.6637.4537.63129,632
2/8/20139.949.969.949.961,900
2/7/201337.6737.6837.1237.3555,730
2/7/20139.969.969.969.961,000
2/6/201337.3737.6037.3437.6018,365
2/6/20139.969.969.949.942,600
2/5/201337.7137.7937.5537.6734,185
2/5/20139.909.909.909.900
2/4/201337.8437.8437.3737.3928,674
2/4/20139.929.939.929.931,700
2/1/201338.2438.3638.1138.2337,838
2/1/20139.969.969.949.943,300
1/31/201338.1038.1637.9738.0020,390
1/31/20139.979.979.979.971,045
1/30/201338.2038.3038.1138.1499,749
1/30/20139.979.979.979.97500
1/29/201338.0538.2438.0138.1954,355
1/29/201310.0110.019.989.986,957
1/28/201337.9137.9937.8737.9743,655
1/28/20139.9810.009.9810.006,622
1/25/201337.9938.0937.8938.0956,658
1/25/201310.0310.0310.0010.0220,400
1/24/201337.5137.8237.5137.71225,192
1/24/201310.0410.0410.0410.042,200
1/23/201337.4037.5337.3537.531,505,120
1/23/201310.0410.0610.0410.0415,439
1/22/201337.5037.5537.3137.5018,435
1/22/20139.9910.029.9910.0249,465
1/21/201310.0010.0010.0010.002,000
1/18/201337.4537.5237.3737.5221,357
1/17/201337.5737.6537.4437.6016,434
1/16/201337.1237.2037.0637.1511,539
1/15/201337.2837.4537.2237.3841,222
1/14/201337.5737.5837.3437.53172,249
1/11/201337.5637.5837.4037.5512,974
1/10/201337.2937.4737.2437.4526,469
1/9/201336.8336.9336.8036.8641,946
1/8/201336.8036.8036.5236.64417,916
1/7/201336.7536.9536.6836.9175,273
1/4/201336.7537.0236.6937.0058,453
1/3/201336.8236.9236.5636.6514,216
1/2/201337.0437.0636.7937.0089,891
12/31/201236.1136.5335.8736.45166,375
12/28/201235.9736.1335.8435.847,844
12/27/201236.3736.5236.0236.2471,986
12/26/201236.3436.3436.0336.0712,960
12/24/201236.1636.1635.9836.077,874
12/21/201236.1136.3136.0036.2431,636
12/20/201236.7736.8236.6736.767,358
12/19/201236.5636.7636.5636.5923,375
12/18/201236.2436.4936.2036.4622,075
12/17/201235.8936.0935.8536.0915,980
12/14/201235.6435.9235.6435.8028,213
12/13/201235.6235.8235.5335.6719,026
12/12/201235.6335.8835.6235.7012,097
12/11/201235.3735.5235.3735.5010,778
12/10/201235.0635.2435.0635.2413,535
12/7/201235.2935.2935.1335.2914,442
12/6/201235.3035.3435.2135.345,297
12/5/201235.1735.4235.1235.3210,058
12/4/201235.0835.2335.0035.10329,924
12/3/201235.0735.1534.8534.864,723
11/30/201234.9534.9834.8334.888,669
11/29/201234.8934.9134.7234.8815,770
11/28/201234.0234.5434.0134.5419,239
11/27/201234.4734.4734.2734.35272,791
11/26/201234.3134.4634.3134.466,168
11/23/201234.4234.5934.4234.501,804
11/21/201233.8733.9233.7633.8511,445
11/20/201233.6633.7933.5933.758,258
11/19/201233.5233.7733.5233.7514,578
11/16/201233.0233.0232.7032.9360,225
11/15/201233.1633.2632.8833.02517,948
11/14/201233.3733.4732.9032.9246,798
11/13/201233.1933.5433.1933.368,667
11/12/201233.4633.5533.4033.5558,901
11/9/201233.3633.6833.3533.4784,325
Trading Center