$33.45 -3.39 (%) PwrShr ETF FTII Shs FTSE RAFI Developed Markets ex US Portfolio - NYSE ARCA

Jun. 24, 2016 | 03:59 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
1/30/201539.7039.8939.4939.51181,932
1/30/201510.6210.6210.6210.62500
1/29/201539.9440.0939.6640.09107,986
1/29/201510.5010.5010.5010.500
1/28/201540.2040.2939.5539.65136,540
1/28/201510.4410.4410.4410.440
1/27/201540.0240.3339.9640.2047,400
1/27/201510.3910.3910.3910.390
1/26/201539.7840.2539.7840.1477,704
1/26/201510.4210.4210.4210.420
1/23/201539.7439.8739.6239.6274,781
1/23/201510.3610.3610.3610.360
1/22/201539.6239.9739.4739.8660,294
1/22/201510.3610.3610.3610.360
1/21/201539.4539.6339.2939.63155,005
1/21/201510.2910.2910.2910.290
1/20/201539.3239.4039.0739.27204,579
1/20/201510.2710.2710.2710.270
1/19/201510.2510.2510.2510.250
1/16/201538.5839.1938.5839.1184,612
1/16/201510.2310.2310.2310.230
1/15/201538.7738.7738.4638.5268,449
1/15/201510.2310.2310.2310.231,901
1/14/201538.2138.4238.0638.4244,154
1/14/201510.1910.1910.1910.190
1/13/201538.7338.9138.2638.5451,528
1/13/201510.1810.1810.1810.180
1/12/201538.5638.5638.2238.3737,733
1/12/201510.1310.1310.1310.130
1/9/201538.8338.8338.3238.4854,919
1/9/201510.0810.0810.0810.080
1/8/201538.6038.9438.5638.76125,287
1/8/201510.1310.1310.1310.130
1/6/201538.3238.4937.8538.05794,290
1/6/201510.1110.1110.1110.110
1/5/201538.8438.8438.2638.4072,313
1/5/201510.0610.0610.0610.060
1/2/201539.5439.6239.2639.3786,759
1/2/20159.989.989.989.980
12/31/201439.8939.9139.4739.50148,493
12/31/20149.999.999.999.990
12/30/201439.8739.9139.7339.78138,443
12/30/20149.969.969.969.960
12/29/201440.0640.2439.9940.08106,819
12/29/20140.000.000.0010.040
12/26/201440.3540.5340.3140.4341,471
12/24/201440.1940.3340.0340.1127,268
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
  • Showing 701-800 of 2,107 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 22
  • >>
Trading Center