PwrShr ETF FTII Shs FTSE RAFI Developed Markets ex US Portfolio $44.30

down -0.03


29/8/2014 03:55 PM  |  NYSEARCA : PXF
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXF historical data

Date Open High Low Close Volume
1/23/201337.4037.5337.3537.531,505,120
1/23/201310.0410.0610.0410.0415,439
1/22/201337.5037.5537.3137.5018,435
1/22/20139.9910.029.9910.0249,465
1/21/201310.0010.0010.0010.002,000
1/18/201337.4537.5237.3737.5221,357
1/17/201337.5737.6537.4437.6016,434
1/16/201337.1237.2037.0637.1511,539
1/15/201337.2837.4537.2237.3841,222
1/14/201337.5737.5837.3437.53172,249
1/11/201337.5637.5837.4037.5512,974
1/10/201337.2937.4737.2437.4526,469
1/9/201336.8336.9336.8036.8641,946
1/8/201336.8036.8036.5236.64417,916
1/7/201336.7536.9536.6836.9175,273
1/4/201336.7537.0236.6937.0058,453
1/3/201336.8236.9236.5636.6514,216
1/2/201337.0437.0636.7937.0089,891
12/31/201236.1136.5335.8736.45166,375
12/28/201235.9736.1335.8435.847,844
12/27/201236.3736.5236.0236.2471,986
12/26/201236.3436.3436.0336.0712,960
12/24/201236.1636.1635.9836.077,874
12/21/201236.1136.3136.0036.2431,636
12/20/201236.7736.8236.6736.767,358
12/19/201236.5636.7636.5636.5923,375
12/18/201236.2436.4936.2036.4622,075
12/17/201235.8936.0935.8536.0915,980
12/14/201235.6435.9235.6435.8028,213
12/13/201235.6235.8235.5335.6719,026
12/12/201235.6335.8835.6235.7012,097
12/11/201235.3735.5235.3735.5010,778
12/10/201235.0635.2435.0635.2413,535
12/7/201235.2935.2935.1335.2914,442
12/6/201235.3035.3435.2135.345,297
12/5/201235.1735.4235.1235.3210,058
12/4/201235.0835.2335.0035.10329,924
12/3/201235.0735.1534.8534.864,723
11/30/201234.9534.9834.8334.888,669
11/29/201234.8934.9134.7234.8815,770
11/28/201234.0234.5434.0134.5419,239
11/27/201234.4734.4734.2734.35272,791
11/26/201234.3134.4634.3134.466,168
11/23/201234.4234.5934.4234.501,804
11/21/201233.8733.9233.7633.8511,445
11/20/201233.6633.7933.5933.758,258
11/19/201233.5233.7733.5233.7514,578
11/16/201233.0233.0232.7032.9360,225
11/15/201233.1633.2632.8833.02517,948
11/14/201233.3733.4732.9032.9246,798
11/13/201233.1933.5433.1933.368,667
11/12/201233.4633.5533.4033.5558,901
11/9/201233.3633.6833.3533.4784,325
11/8/201233.8233.8533.5833.589,283
11/7/201233.9034.0633.7533.9668,823
11/6/201234.3434.5434.3434.4519,946
11/5/201234.0034.1233.9934.107,613
11/2/201234.5434.6534.2134.2739,820
11/1/201234.5634.6034.4434.6017,580
10/31/201234.4834.5334.2034.2713,773
10/26/201234.1334.3034.1334.267,284
10/25/201234.4734.4734.1334.1915,955
10/24/201234.1834.2934.1534.177,957
10/23/201234.1734.1733.9734.068,356
10/22/201234.9034.9034.7534.773,432
10/19/201235.0035.0234.5834.6316,435
10/18/201235.1535.3835.1135.205,935
10/17/201235.0035.3335.0035.2613,444
10/16/201234.7034.8834.6434.8533,681
10/15/201234.1034.2834.1034.1912,631
10/12/201234.0534.2033.8333.9119,115
10/11/201234.1734.2233.9433.944,131
10/10/201233.8233.9233.6433.6932,688
10/9/201234.2034.2133.8333.83123,669
10/8/201234.3134.3134.2834.292,594
10/5/201234.8034.8334.5534.6215,246
10/4/201234.4234.5534.3034.5128,553
10/3/201234.1834.2634.0234.1227,899
10/2/201234.3334.3634.1534.24493,346
10/1/201234.0834.3734.0134.0138,366
9/28/201234.0534.0533.6133.6719,363
9/27/201234.0934.4934.0734.3746,606
9/26/201234.0334.0333.8733.9010,510
9/25/201234.8634.8834.3834.394,993
9/24/201234.5334.6434.5034.643,262
9/21/201235.0535.0634.8734.8922,706
9/20/201234.6134.8134.4534.7817,182
9/19/201235.0435.1534.9135.0826,873
9/18/201234.9735.0134.8734.9516,172
9/17/201235.3235.4435.1635.2347,987
9/14/201235.5335.7335.4135.4823,722
9/13/201234.4635.1634.2535.0336,129
9/12/201234.5634.6134.3634.5113,901
9/11/201234.2334.3134.2134.268,006
9/10/201233.9733.9733.7833.827,262
9/7/201233.9234.0533.8934.0171,761
9/6/201232.8633.4632.8633.405,329
9/5/201232.6032.6632.4532.53113,046
9/4/201232.7132.8232.6332.7020,146
8/31/201232.9733.0032.6032.828,548
Trading Center