PwrShr ETF FTII Shs FTSE RAFI Developed Markets ex US Portfolio $43.03

down -0.24


23/9/2014 10:35 AM  |  NYSEARCA : PXF
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXF historical data

Date Open High Low Close Volume
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
8/30/201232.9232.9232.4632.4917,377
8/29/201233.0233.0332.9232.984,397
8/28/201233.1133.1233.0233.048,226
8/27/201233.1633.2633.0233.12214,446
8/24/201232.8233.1632.8033.08248,205
8/23/201233.1433.2033.0033.053,593
8/22/201233.1533.3533.0533.355,875
8/21/201233.4533.4633.3133.376,428
8/20/201232.9633.1532.8533.1515,874
8/17/201233.2033.2033.0933.2015,203
8/16/201232.9233.2432.8233.1615,942
8/15/201232.6432.6832.6032.665,901
8/14/201232.7532.7832.6532.685,075
8/13/201232.6532.6732.5732.646,871
8/10/201232.5432.7532.4132.677,356
8/9/201232.6132.8232.6032.7017,525
8/8/201232.5032.7132.5032.6710,374
8/7/201232.7732.8932.7132.795,648
8/6/201232.1732.4432.1732.3215,023
8/3/201231.6532.1931.6532.0433,410
8/2/201231.0131.2830.6530.92177,980
8/1/201231.4831.6531.3731.378,152
7/31/201231.5731.6331.4231.42388,462
7/30/201231.4731.6331.3331.5926,855
7/27/201231.2131.7431.2131.5410,553
7/26/201230.7830.9030.6330.8293,343
7/25/201229.9730.0829.7229.9063,414
7/24/201230.1130.1129.4829.6838,500
7/23/201229.9530.2229.7630.2128,552
7/20/201230.9830.9830.7630.7624,233
7/19/201231.5431.6831.4931.6517,046
7/18/201231.2931.4131.2531.358,033
7/17/201231.2531.3130.8831.2463,875
7/16/201231.0931.2430.9931.1913,977
7/13/201230.9031.2930.9031.2842,733
7/12/201230.6930.8430.5330.7420,241
7/11/201231.0431.2231.0431.148,481
7/10/201231.3031.3930.8530.9326,991
7/9/201231.1531.2630.9931.2631,712
7/6/201231.3231.3231.0631.2836,268
7/5/201231.6131.7731.6131.65554,590
7/3/201232.1132.3232.0732.2312,809
7/2/201231.9832.1931.7332.0444,935
6/29/201231.6131.8131.5731.7921,744
6/28/201230.3030.5630.1830.5618,193
6/27/201230.3330.5930.3230.5319,703
6/26/201230.1130.2929.9030.2535,325
6/25/201230.2130.2129.9330.025,397
6/22/201230.8630.8830.6430.8312,562
6/21/201231.3331.3330.5430.5417,122
6/20/201231.2931.5131.2131.3717,812
6/19/201230.8631.3030.8531.1520,166
6/18/201230.3830.5930.3630.5337,679
6/15/201230.3730.8130.3730.8129,136
6/14/201230.3930.7230.3930.6814,085
6/13/201230.4130.6630.3430.3614,787
6/12/201230.4430.6630.3030.6526,120
6/11/201230.8430.8430.2530.2516,692
6/8/201230.2730.6230.2230.6225,726
6/7/201230.9931.0830.6830.7565,904
6/6/201229.9730.5829.9330.5820,880
6/5/201229.4629.7129.4129.69255,620
6/4/201229.6229.6229.2329.48433,463
6/1/201229.6629.6629.2129.2739,632
5/31/201230.0330.1229.6530.1028,500
5/30/201230.1230.2029.8329.896,173
5/29/201230.6630.8230.4230.6548,761
5/25/201230.3130.4430.2630.2822,743
5/24/201230.5330.6130.1530.3539,934
5/23/201230.5830.5830.0530.4687,209
Trading Center