$38.06 +0.04 (%) PwrShr ETF FTII Shs FTSE RAFI Developed Markets ex US Portfolio - NYSEARCA

Aug. 28, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXF historical data

Date Open High Low Close Volume
6/16/201445.5745.8245.5045.7354,100
6/16/20149.689.689.689.680
6/13/201445.7945.8745.4545.6894,323
6/13/20149.719.719.719.710
6/12/201445.8545.8845.5545.5840,712
6/12/20149.729.729.729.720
6/11/201445.7045.7545.5845.7049,297
6/11/20149.729.729.729.72417
6/10/201445.9245.9245.7745.9234,275
6/10/20149.689.689.689.680
6/9/201445.9046.0545.8046.0243,963
6/9/20149.689.689.689.680
6/6/201445.8946.0145.8145.99101,663
6/6/20149.679.679.679.670
6/5/201445.5045.7245.2745.6438,823
6/5/20149.659.659.659.650
6/4/201445.2245.3845.1245.3849,717
6/4/20149.669.669.669.660
6/3/201445.5545.6245.4545.4667,768
6/3/20149.709.709.709.700
6/2/201445.7045.7345.5445.6046,094
6/2/20149.739.739.739.730
5/30/201445.4345.5345.3645.5127,324
5/30/20149.729.729.729.720
5/29/201445.4345.4945.2845.4756,938
5/29/20149.749.749.749.740
5/28/201445.2245.3145.1045.26108,050
5/28/20149.689.689.689.680
5/27/201445.2645.3545.0545.26107,649
5/27/20149.749.749.749.740
5/26/20149.749.749.749.740
5/23/201444.8745.0644.8045.0442,074
5/23/20149.689.689.689.680
5/22/201444.7344.9044.7144.8917,830
5/22/20149.699.699.699.690
5/21/201444.6144.8144.5644.6839,775
5/21/20149.729.729.729.720
5/20/201444.5044.6744.2844.3957,116
5/20/20149.679.679.679.670
5/19/201444.4644.7644.4644.7226,228
5/16/201444.6544.7744.6244.7661,847
5/16/20149.729.729.729.720
5/15/201444.7944.7944.5144.6446,980
5/15/20149.709.709.709.700
5/13/201444.9445.0144.8144.9932,678
5/13/20149.659.659.659.652
5/12/201444.9045.0344.8245.0128,323
5/12/20149.639.639.639.630
5/8/201444.7244.9344.6544.8019,423
5/8/20149.609.609.609.600
5/7/201444.7844.7844.5344.5793,635
5/7/20149.619.619.609.60450
5/6/201444.8144.8244.6344.7037,277
5/6/20149.659.659.659.65460
5/5/201444.6244.7544.3944.66406,513
5/5/20149.619.619.619.610
5/2/201444.8044.9944.7644.81291,377
5/2/20149.629.629.629.620
5/1/201444.8245.1444.7944.8328,994
5/1/20149.599.599.599.5922,500
4/30/201444.5744.9044.5744.8317,990
4/30/20149.589.589.589.580
4/29/201444.5444.8144.5444.6498,354
4/29/20149.569.569.569.560
4/28/201444.3444.4043.9644.2777,432
4/28/20149.619.619.619.61220
4/25/201444.3044.4544.0144.1136,111
4/25/20149.599.599.599.590
4/24/201444.3844.4844.2044.4042,945
4/24/20149.629.629.629.620
4/23/201444.4944.5644.3544.3565,439
4/23/20149.639.639.639.632,987
4/22/201444.5044.5544.4344.5132,180
4/22/20149.609.609.609.60780
4/21/201444.3844.4144.0944.36174,246
4/21/20149.579.579.579.570
4/17/201444.2244.3544.0644.22205,873
4/17/20149.589.589.589.5872
4/16/201444.0044.2043.7644.1537,520
4/16/20149.629.629.629.6280
4/15/201443.6643.8043.1043.6027,687
4/15/20149.619.619.619.611,000
4/14/201443.5443.8243.5343.7824,290
4/14/20149.589.589.589.5870
4/11/201443.6343.8643.4943.5327,395
4/11/20149.599.599.599.592
4/10/201444.3544.4943.6143.6937,315
4/10/20149.589.589.589.580
4/9/201444.3844.5944.1244.5830,566
4/9/20149.569.569.569.560
4/8/201443.9744.1143.8543.9948,325
4/8/20149.589.589.589.58801
4/7/201444.2744.2743.8543.9674,675
4/7/20149.569.569.569.5699
4/4/201444.5644.5744.0744.19107,650
4/4/20149.549.549.549.5411
4/3/201444.3844.4144.1444.2323,943
4/3/20149.509.509.509.500
4/2/201444.2544.4244.1244.38279,666
4/2/20149.519.519.519.510
  • Showing 601-700 of 1,903 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 20
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!