$32.40 -1.05 (%) PwrShr ETF FTII Shs FTSE RAFI Developed Markets ex US Portfolio - NYSE ARCA

Jun. 27, 2016 | 12:48 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
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
10/14/201439.6639.8539.4639.5399,256
10/14/20149.849.849.849.840
10/13/201440.0340.1439.5639.5638,827
10/10/201440.0040.1239.5839.60108,352
10/10/20149.869.869.869.860
10/9/201440.9741.0040.1740.2283,524
10/9/20149.879.879.879.870
10/8/201440.8341.4240.5241.35128,297
10/8/20149.879.879.879.870
10/7/201441.1641.1640.7540.75144,776
10/7/20149.839.839.839.830
10/6/201441.3241.4641.1741.4173,344
10/6/20149.819.839.819.831,459
10/3/201441.0941.2240.9941.1724,140
10/3/20149.839.839.819.81810
10/2/201441.5041.5040.7241.15375,162
10/2/20149.819.819.819.810
10/1/201441.9841.9941.5841.64221,154
10/1/20149.769.769.769.760
9/30/201442.1642.3442.0542.20139,218
9/30/20149.789.789.789.780
9/29/201442.1442.3442.0042.2849,811
9/29/20149.769.769.769.760
9/26/201442.6442.8542.4342.7327,352
9/26/20149.779.779.779.770
9/25/201442.9242.9242.4142.5268,251
9/25/20149.769.769.769.760
9/24/201442.9443.1442.8343.09134,622
9/24/20149.779.779.779.770
9/23/201443.1943.1942.8642.95115,342
9/23/20149.759.759.759.750
9/22/201443.4843.5843.2043.2883,464
9/22/20149.739.739.739.730
9/19/201443.8543.8543.4743.5470,014
9/19/20149.739.739.739.731,890
9/18/201443.8843.9443.7343.85222,257
9/18/20149.729.729.729.720
9/17/201443.8643.8743.5543.6059,277
9/17/20149.749.749.749.740
9/16/201443.4443.9643.4443.8920,772
9/16/20149.749.749.749.740
9/15/201443.7343.7543.6343.6918,301
9/15/20149.749.749.749.740
9/12/201443.8743.8743.6943.8135,533
9/12/20149.779.779.779.770
9/11/201443.8343.9043.7743.8782,320
9/11/20149.769.769.769.760
9/10/201443.9244.1143.8044.1130,728
9/10/20149.799.799.799.790
9/9/201444.0144.0143.7343.8754,488
9/9/20149.839.839.839.830
9/8/201444.2044.2143.8944.0527,074
9/8/20149.839.839.839.83200
Trading Center