$40.04 0.00 (%) PwrShr ETF FTII Shs FTSE RAFI Developed Markets ex US Portfolio - NYSEARCA

Dec. 19, 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
7/26/201339.4839.5739.3239.5715,842
7/26/20139.569.569.569.560
7/25/201339.3739.8239.3739.8014,700
7/25/20139.509.509.509.500
7/24/201339.8039.8239.4839.6517,267
7/24/20139.579.579.579.570
7/23/201339.7039.7339.5339.6629,040
7/23/20139.709.709.709.701,020
7/22/201339.5239.5939.3939.49340,862
7/22/20139.709.709.709.700
7/19/201339.2539.4039.1839.3429,617
7/19/20139.709.709.709.700
7/18/201339.0439.3839.0439.33211,986
7/18/20139.649.649.649.640
7/17/201339.0639.0838.7938.9929,036
7/17/20139.509.509.509.500
7/16/201338.6238.7738.5938.7690,348
7/16/20139.629.629.629.621
7/15/201338.5038.7238.4538.65450,910
7/15/20139.639.639.639.630
7/12/201338.3938.3938.2638.3615,432
7/12/20139.619.619.619.610
7/11/201338.3838.6738.1638.6343,762
7/11/20139.509.509.509.500
7/10/201337.5837.8137.4537.5958,517
7/10/20139.579.579.579.570
7/9/201337.5237.5437.3137.4754,046
7/9/20139.589.589.589.580
7/8/201337.2337.3737.1737.2957,056
7/8/20139.579.579.579.570
7/5/201337.2737.2736.7437.0089,978
7/5/20139.489.489.489.485
7/4/20139.589.589.589.580
7/3/201336.7936.9036.6136.83326,673
7/3/20139.629.629.629.620
7/2/201337.2637.3436.8637.0163,888
7/2/20139.619.619.619.61700
7/1/201337.2937.3637.1637.1853,393
6/28/201336.8736.9836.7336.8260,728
6/28/20139.569.569.569.560
6/27/201336.9037.0736.8736.9221,497
6/27/20139.579.579.579.570
6/26/201336.8036.8036.5036.6024,117
6/26/20139.529.529.529.52200
6/25/201336.4136.5536.2036.5136,013
6/25/20139.489.489.489.480
6/24/201336.0036.2435.7336.0721,321
6/24/20139.539.539.539.530
6/21/201337.0437.0636.2836.68214,856
6/21/20139.609.609.609.600
6/20/201337.6437.6436.9036.9643,547
6/20/20139.759.759.759.75200
6/19/201339.0339.0638.2838.2865,816
6/19/20139.859.859.859.85200
6/18/201338.9939.1438.9539.0683,393
6/18/20139.869.889.869.885,200
6/17/201338.8239.0138.5638.7534,607
6/17/20139.869.869.869.860
6/14/201338.4238.5638.1438.2060,256
6/14/20139.709.709.709.700
6/13/201338.2438.7038.1538.6836,650
6/13/20139.859.859.859.855,001
6/12/201338.5638.5638.0138.0757,002
6/12/20139.819.819.819.810
6/11/201338.0338.3638.0138.1328,676
6/11/20139.809.809.809.802,900
6/10/201338.8538.8538.5138.6737,847
6/10/20139.799.799.799.790
6/7/201338.2638.5938.2638.5916,416
6/7/20139.909.909.909.901,012
6/6/201338.1038.1937.7738.1941,137
6/6/20139.969.969.969.96505
6/5/201338.3238.4238.0338.0357,701
6/5/20139.919.919.919.91100
6/4/201338.9939.0938.6338.8623,203
6/4/20139.879.879.879.870
6/3/201338.5538.9038.3938.9066,725
6/3/20139.919.919.919.910
5/31/201338.8338.9338.5138.5219,976
5/31/20139.889.889.889.880
5/30/201339.2039.5039.2039.418,696
5/30/20139.899.899.899.890
5/29/201339.2139.2438.9939.2419,725
5/29/20139.889.889.889.880
5/28/201339.6739.7639.2939.4659,035
5/28/20139.959.959.959.95115
5/27/201310.0110.0110.0110.012,300
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
  • Showing 701-800 of 1,735 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 18
  • >>
Trading Center