$38.93 +0.16 (%) PwrShr ETF FTII Shs FTSE RAFI Developed Markets ex US Portfolio - NYSE ARCA

Jan. 13, 2017 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXF historical data

Date Open High Low Close Volume
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
8/26/201537.3337.4636.6037.46146,135
8/26/201510.2510.2510.2510.250
8/25/201537.0237.6536.5136.60403,002
8/25/201510.2910.2910.2910.290
8/24/201536.8536.9933.8036.381,670,050
8/24/201510.3510.3510.3510.350
8/21/201538.4238.5437.5437.60514,056
8/21/201510.3510.3510.3510.350
8/20/201539.0239.0738.5238.52100,334
  • Showing 601-700 of 2,243 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 23
  • >>
Trading Center