$35.89 +0.49 (%) PwrShr ETF FTII Shs FTSE RAFI Developed Markets ex US Portfolio - NYSE ARCA

May. 24, 2016 | 12:05 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
12/24/201410.0410.0410.0410.040
12/23/201440.0340.2339.9940.09152,277
12/23/201410.0410.0410.0410.04150
12/22/201440.0940.2340.0140.15164,023
12/22/201410.0310.0310.0310.030
12/19/201439.9240.1239.7840.04185,399
12/19/20149.999.999.999.990
12/18/201440.0040.3439.9740.32134,065
12/18/201410.0210.0210.0210.020
12/17/201439.0639.8439.0639.5798,679
12/17/201410.0610.0610.0610.060
12/16/201438.8039.6738.8039.07109,167
12/16/201410.0310.0310.0310.030
12/15/201439.5239.6638.7238.82115,531
12/15/201410.0610.0610.0610.060
12/12/201440.0440.1439.4539.45139,742
12/12/201410.0110.0110.0110.010
12/11/201440.3040.6140.2040.2675,977
12/11/201410.0110.0110.0110.010
12/10/201440.7540.7540.2740.36147,440
12/10/20149.979.979.979.970
12/9/201440.7240.9640.6340.8558,894
12/9/20149.969.969.969.960
12/8/201441.4241.4241.1041.18137,379
12/8/20149.919.919.919.910
12/5/201441.5541.7141.5141.6571,608
12/5/20149.949.949.949.940
12/4/201441.6041.7241.3841.5571,605
12/4/20149.919.919.919.910
12/3/201441.6841.7741.6141.7462,520
12/3/20149.899.899.899.890
12/2/201441.8441.8441.5941.66393,421
12/2/20149.959.959.959.950
12/1/201441.6341.6741.4141.62273,445
12/1/20149.989.989.989.980
11/28/201441.8341.8341.5841.6314,622
11/28/20149.939.939.939.930
11/27/20149.909.909.909.900
11/26/201442.0042.1641.9942.1596,761
11/26/20149.899.899.899.890
11/25/201441.8942.0141.8341.9652,716
11/25/20149.899.899.899.890
11/24/201441.8841.8841.6241.87285,878
11/24/20149.879.879.879.870
11/21/201441.6541.7941.4541.5887,224
11/21/20149.869.869.869.860
11/20/201440.9341.2440.9341.1650,428
11/20/20149.839.839.839.830
11/19/201441.5241.5341.2241.3346,846
11/19/20149.859.859.859.850
11/18/201441.4741.6141.3841.5850,049
11/18/20149.859.859.859.85315
11/17/201440.8141.1240.7741.0274,448
11/17/20149.829.829.829.820
11/14/201440.8341.1840.8341.11132,871
11/14/20149.819.819.819.810
11/13/201441.0041.2240.8741.0830,132
11/13/20149.799.799.799.790
11/12/201440.9741.1140.8840.96103,291
11/12/20149.889.889.889.880
11/11/201441.0941.4041.0941.3440,159
11/11/20149.889.889.889.881,000
11/10/201441.1641.2841.0241.1961,753
11/10/20149.809.809.809.800
11/7/201440.7840.9840.7440.9833,102
11/7/20149.769.769.769.760
11/6/201440.9941.1640.8340.9028,153
11/6/20149.809.809.809.800
11/5/201441.2041.2240.9541.1237,425
11/5/20149.819.819.819.810
11/4/201440.9641.0640.7341.0272,972
11/4/20149.799.799.799.790
11/3/201441.5241.5541.2441.43224,993
11/3/20149.799.799.799.790
10/31/201441.4341.7941.3841.6879,299
10/31/20149.799.799.799.790
10/30/201440.6041.2340.5841.1156,112
10/30/20149.859.859.859.850
10/29/201441.2441.2840.7040.8379,588
10/29/20149.859.859.859.85105
10/28/201440.7941.1740.7641.07283,248
10/28/20149.859.859.859.850
10/27/201440.2140.5840.1540.50266,549
10/27/20149.919.919.919.910
10/24/201440.5340.5840.3840.5768,394
10/24/20149.919.919.919.91100
10/23/201440.3340.5540.2640.36142,514
10/23/20149.879.879.879.870
10/22/201440.2040.3239.8739.94132,185
10/22/20149.889.889.889.880
10/21/201440.0140.3240.0040.28313,032
10/21/20149.899.899.899.890
10/20/201439.4139.8139.4139.78249,042
10/20/20149.889.889.889.880
10/17/201439.4939.5939.3039.491,503,630
10/17/20149.899.899.899.890
10/16/201438.3939.2238.3538.93139,631
10/16/201410.0010.0010.0010.000
10/15/201439.0839.4138.4839.23119,945
10/15/201410.0010.0010.0010.00300
  • Showing 701-800 of 2,083 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 21
  • >>
Trading Center