POWERSHARES FTSE RAFI DEV MKTS $38.28

down -0.78


19/6/2013 04:19 PM  |  NYSEARCA : PXF  |  Industries :
Type:

PXF historical data

Date Open High Low Close Volume
1/26/2011 41.28 41.31 41.07 41.17 109
1/25/2011 40.91 40.98 40.65 40.89 204
1/24/2011 40.79 41.05 40.75 40.96 107
1/21/2011 40.98 41.00 40.57 40.82 94
1/20/2011 40.46 40.57 40.08 40.44 237
1/19/2011 41.19 41.19 40.50 40.55 527
1/18/2011 40.74 40.92 40.74 40.79 92
1/14/2011 40.30 40.69 40.16 40.59 720
1/13/2011 40.31 40.50 40.21 40.32 129
1/12/2011 39.70 40.07 39.64 39.97 279
1/11/2011 39.11 39.29 39.03 39.21 366
1/10/2011 38.79 38.90 38.47 38.83 285
1/7/2011 39.17 39.44 38.94 39.00 1044
1/6/2011 39.57 39.66 39.06 39.17 2195
1/5/2011 39.21 39.57 39.02 39.46 324
1/4/2011 40.22 40.22 39.49 39.74 416
1/3/2011 39.41 39.85 39.41 39.72 242
12/31/2010 39.21 39.41 39.15 39.41 320
12/30/2010 39.05 39.27 38.90 38.95 282
12/29/2010 39.24 39.35 39.03 39.29 97
12/28/2010 38.83 38.83 38.65 38.81 362
12/27/2010 38.53 38.76 38.50 38.63 389
12/23/2010 38.97 38.98 38.83 38.86 308
12/22/2010 38.85 39.04 38.77 39.04 594
12/21/2010 38.95 38.95 38.80 38.87 189
12/20/2010 38.59 38.70 38.34 38.52 165
12/17/2010 38.46 38.59 38.25 38.55 650
12/16/2010 39.40 39.69 39.26 39.68 515
12/15/2010 39.54 39.81 39.14 39.42 597
12/14/2010 39.90 40.11 39.87 39.97 170
12/13/2010 39.66 40.04 39.65 39.78 157
12/10/2010 39.38 39.43 39.17 39.29 565
12/9/2010 39.45 39.45 39.18 39.23 1047
12/8/2010 39.41 39.49 39.14 39.30 1171
12/7/2010 39.89 39.89 39.19 39.27 246
12/6/2010 39.05 39.26 38.94 39.22 643
12/3/2010 39.02 39.49 39.02 39.27 730
12/2/2010 38.13 39.10 38.13 39.02 195
12/1/2010 38.13 38.32 37.89 38.20 164
11/30/2010 36.77 37.26 36.77 37.11 261
11/29/2010 37.61 37.61 37.10 37.56 273
11/26/2010 37.97 38.13 37.95 38.00 273
11/24/2010 38.63 38.66 38.31 38.62 218
11/23/2010 38.67 38.67 38.02 38.08 334
11/22/2010 39.35 39.41 38.99 39.41 225
11/19/2010 39.48 39.86 39.29 39.86 271
11/18/2010 39.55 39.78 39.55 39.78 99
11/17/2010 38.76 39.00 38.69 38.76 282
11/16/2010 39.11 39.11 38.31 38.55 90
11/15/2010 39.64 39.83 39.56 39.56 124
11/12/2010 39.79 39.87 39.26 39.35 163
11/11/2010 39.52 39.77 39.52 39.77 105
11/10/2010 40.39 40.39 39.72 40.15 367
11/9/2010 40.94 40.94 40.08 40.19 808
11/8/2010 40.59 40.59 39.46 40.50 112
11/5/2010 40.71 40.90 40.54 40.70 430
11/4/2010 40.79 41.06 40.74 41.04 412
11/3/2010 39.94 40.10 39.51 40.10 1560
11/2/2010 39.95 39.99 39.81 39.92 303
11/1/2010 39.62 39.62 39.11 39.29 360
10/29/2010 39.45 39.51 39.24 39.46 157
10/28/2010 39.67 39.67 39.15 39.49 289
10/27/2010 39.16 39.16 38.74 39.05 326
10/26/2010 39.31 39.48 39.16 39.45 271
10/25/2010 39.91 39.91 39.60 39.63 254
10/22/2010 39.40 39.51 39.28 39.35 45
10/21/2010 39.52 39.70 39.01 39.30 422
10/20/2010 38.93 39.52 38.89 39.32 154
10/19/2010 38.84 39.00 38.42 38.60 302
10/18/2010 39.36 39.65 39.21 39.62 76
10/15/2010 39.56 39.56 39.22 39.45 83
10/14/2010 39.48 39.63 39.30 39.57 195
10/13/2010 39.10 39.41 39.10 39.28 141
10/12/2010 38.50 38.81 38.38 38.80 227
10/11/2010 39.07 39.07 38.87 38.87 62
10/8/2010 38.88 39.08 38.76 39.08 148
10/7/2010 39.06 39.14 38.64 38.86 223
10/6/2010 38.60 38.82 38.53 38.76 785
10/5/2010 38.18 38.69 38.00 38.58 733
10/4/2010 37.73 37.82 37.31 37.51 169
10/1/2010 38.09 38.10 37.71 37.98 206
9/30/2010 38.11 38.17 37.43 37.66 141
9/29/2010 37.87 37.98 37.71 37.86 88
9/28/2010 37.29 37.94 37.27 37.94 699
9/27/2010 37.77 37.83 37.54 37.66 953
9/24/2010 37.42 37.77 37.42 37.72 145
9/23/2010 36.78 37.02 36.55 36.66 104
9/22/2010 37.42 37.51 37.03 37.13 217
9/21/2010 37.21 37.46 36.98 37.44 961
9/20/2010 36.58 37.22 36.58 37.17 532
9/17/2010 36.75 36.75 36.42 36.54 199
9/16/2010 36.78 36.86 36.58 36.84 216
9/15/2010 36.66 37.00 36.57 36.91 1032
9/14/2010 36.67 37.01 36.44 36.88 110
9/13/2010 36.44 36.65 36.44 36.65 117
9/10/2010 35.87 36.02 35.84 35.97 157
9/9/2010 35.94 36.02 35.72 35.72 99
9/8/2010 35.48 35.82 35.48 35.52 285
9/7/2010 35.38 35.40 35.17 35.17 37
9/3/2010 35.69 35.86 35.64 35.83 144
Marketplace
Trading Center