PwrShr ETF FTII Shs FTSE RAFI Developed Markets ex US Portfolio $45.24

up +0.07


23/7/2014 04:00 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
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
5/22/201231.0331.3631.0331.1016,424
5/21/201230.5330.9630.5230.9617,647
5/18/201230.6830.7230.3430.4062,413
5/17/201230.8930.9230.5630.5640,056
5/16/201231.3031.4931.0031.0434,069
5/15/201231.5331.6830.4831.3240,080
5/14/201231.8731.9831.7331.7913,978
5/11/201232.3132.7932.3132.4818,165
5/10/201232.7632.9132.6432.7066,137
5/9/201232.2132.5532.0832.46115,674
5/8/201232.9933.0332.5532.9197,967
5/7/201233.2233.4533.1433.32105,957
5/4/201233.3733.3833.0533.1850,989
5/3/201233.9033.9033.4233.5613,807
5/2/201234.0634.0633.7333.85517,830
5/1/201234.4334.7734.4334.569,777
4/30/201234.4934.5534.3534.4319,487
4/27/201234.7434.7934.6034.7917,779
4/26/201234.1834.5234.1734.504,198
4/25/201234.3434.3934.2134.3621,790
4/24/201233.7234.0733.7033.9252,640
4/23/201233.4733.5533.2433.5313,371
4/20/201234.2334.3534.1934.1935,838
4/19/201234.1034.2533.7933.9321,209
4/18/201234.2134.4434.1434.2127,417
4/17/201234.3134.6634.2034.5823,596
4/16/201233.9533.9833.6833.8356,603
4/13/201234.1834.1833.6833.7529,736
4/12/201234.2334.5834.2334.5520,188
4/11/201234.1934.2333.8733.9085,670
4/10/201234.0534.1033.4233.5333,073
4/9/201234.2234.3234.0234.2927,776
4/5/201234.3734.6934.3534.5326,266
4/4/201234.7934.7934.5234.6538,782
4/3/201236.0236.0635.3435.5415,247
4/2/201235.6536.3235.6536.2526,575
3/30/201235.9535.9535.6335.8350,009
3/29/201235.4635.6735.3135.6719,989
3/28/201236.1736.1735.7335.8110,152
3/27/201236.4636.4636.2036.2519,430
3/26/201236.3736.5836.2236.5827,047
3/23/201235.7736.0935.7336.0917,109
3/22/201235.6735.8735.6735.8260,620
3/21/201236.2236.2735.9136.1518,703
3/20/201236.3536.4136.1336.2743,479
3/19/201236.6236.9436.5836.8832,942
3/16/201236.5836.8036.5836.70160,413
3/15/201236.2036.5236.1736.4766,068
3/14/201236.3036.4436.0736.1768,644
3/13/201235.8636.4235.8636.4234,146
3/12/201235.7135.8435.6535.8226,192
3/9/201235.8435.9835.7635.7920,387
3/8/201235.7236.1435.6936.0797,391
3/7/201235.0135.2534.9635.2555,637
3/6/201235.0835.1134.7334.8451,332
3/5/201236.1036.1435.9636.0647,545
3/2/201236.2636.4136.1736.21340,924
3/1/201236.3936.6536.3936.5741,977
2/29/201236.7436.8036.1636.1728,611
2/28/201236.2636.5736.1936.5440,100
2/27/201235.8836.2535.7136.2023,045
2/24/201236.2736.5036.2736.3654,998
2/23/201235.8636.1435.8136.1424,321
2/22/201236.0036.0435.8035.95127,861
2/21/201236.0336.2236.0036.0421,006
2/17/201235.9935.9935.7935.9828,079
2/16/201235.2035.7135.0935.7122,865
2/15/201235.5535.5535.1335.1556,626
2/14/201235.4335.4735.0135.3286,106
2/13/201235.6135.7435.4635.6035,985
2/10/201235.2335.3435.0435.1872,057
2/9/201236.3536.3535.8535.8914,227
2/8/201235.7736.0135.7035.9423,270
2/7/201235.3935.8335.3435.7931,397
2/6/201235.2835.5535.2835.5297,235
2/3/201235.3435.7435.3435.7428,314
2/2/201235.0535.2034.9435.18249,143
2/1/201234.7035.1434.7034.9640,678
1/31/201234.4234.4233.9934.3449,160
1/30/201233.8034.0533.8034.0313,856
1/27/201234.1434.5334.1434.5328,581
1/26/201234.7834.8934.3434.4879,208
1/25/201233.8534.5833.7834.4972,370
Trading Center