POWERSHARES FTSE RAFI DEV MKTS $40.08

down -0.52


22/5/2013 04:22 PM  |  NYSEARCA : PXF  |  Industries :
Type:

PXF historical data

Date Open High Low Close Volume
3/17/2010 38.64 38.77 38.38 38.59 1307
3/16/2010 37.89 38.29 37.89 38.22 78
3/15/2010 37.79 37.79 37.37 37.63 104
3/12/2010 37.97 37.99 37.82 37.96 58
3/11/2010 37.29 37.67 37.23 37.61 188
3/10/2010 37.47 37.76 37.34 37.45 164
3/9/2010 37.07 37.47 36.84 37.13 308
3/8/2010 37.45 37.47 37.27 37.41 245
3/5/2010 36.81 37.44 36.81 37.44 159
3/4/2010 36.92 36.92 36.40 36.66 141
3/3/2010 36.71 36.94 36.64 36.66 358
3/2/2010 36.28 36.38 36.03 36.24 254
3/1/2010 35.59 35.91 35.43 35.81 1498
2/26/2010 34.97 35.62 34.93 35.62 1628
2/25/2010 34.84 35.21 34.46 35.21 184
2/24/2010 35.07 35.65 35.07 35.42 256
2/23/2010 35.53 35.53 35.01 35.34 154
2/22/2010 36.20 36.20 35.70 36.03 856
2/19/2010 35.73 35.94 35.30 35.67 415
2/18/2010 35.63 35.90 35.63 35.86 832
2/17/2010 36.02 36.14 35.75 35.85 127
2/16/2010 35.24 35.70 35.03 35.70 140
2/12/2010 34.30 34.87 34.30 34.60 177
2/11/2010 34.91 35.40 34.63 35.23 134
2/10/2010 35.21 35.24 34.79 35.10 550
2/9/2010 34.64 35.53 34.08 35.25 1704
2/8/2010 34.39 34.49 33.80 34.02 293
2/5/2010 36.05 36.09 33.51 34.28 624
2/4/2010 35.65 35.95 34.77 35.02 872
2/3/2010 36.87 36.99 36.47 36.56 1323
2/2/2010 36.72 37.07 36.62 37.07 274
2/1/2010 36.04 36.40 36.01 36.35 211
1/29/2010 36.13 36.44 35.34 35.74 247
1/28/2010 37.06 37.06 35.61 36.13 350
1/27/2010 35.85 36.81 35.85 36.72 248
1/26/2010 36.63 37.03 36.60 36.80 196
1/25/2010 37.04 37.24 36.88 37.05 97
1/22/2010 37.22 37.37 36.22 36.26 1005
1/21/2010 38.62 38.62 37.22 37.48 534
1/20/2010 38.96 38.96 38.15 38.31 326
1/19/2010 39.35 39.67 39.20 39.62 142
1/15/2010 39.82 39.82 39.14 39.18 571
1/14/2010 39.86 40.08 39.76 39.88 123
1/13/2010 39.75 39.83 39.22 39.76 273
1/12/2010 39.76 39.76 39.08 39.21 161
1/11/2010 40.19 40.41 39.82 39.85 142
1/8/2010 39.90 39.90 39.35 39.53 185
1/7/2010 39.32 39.35 38.95 39.35 95
1/6/2010 39.46 39.46 38.93 39.38 200
1/5/2010 39.27 39.44 38.86 38.93 79
1/4/2010 39.23 39.23 38.68 38.98 233
12/31/2009 39.50 39.50 37.57 37.86 181
12/30/2009 38.10 38.10 37.53 38.00 330
12/29/2009 38.66 38.66 38.00 38.08 49
12/28/2009 38.36 38.36 37.91 38.08 62
12/24/2009 38.30 38.83 37.61 37.74 502
12/23/2009 37.75 37.88 37.34 37.87 285
12/22/2009 37.30 37.42 37.17 37.20 186
12/21/2009 37.37 37.37 37.06 37.15 620
12/18/2009 37.40 37.71 36.68 36.84 74
12/17/2009 38.03 38.12 37.54 37.74 155
12/16/2009 38.34 39.04 38.34 38.44 162
12/15/2009 38.45 38.45 37.95 38.01 1179
12/14/2009 38.78 38.78 38.38 38.55 65
12/11/2009 38.63 38.63 37.93 38.08 111
12/10/2009 38.11 38.31 38.07 38.07 128
12/9/2009 38.26 38.26 37.54 38.03 235
12/8/2009 38.45 38.45 37.88 38.22 310
12/7/2009 39.38 39.38 38.74 39.00 88
12/4/2009 40.07 40.70 38.97 39.26 226
12/3/2009 40.21 41.30 39.29 39.30 120
12/2/2009 39.42 39.60 39.17 39.52 263
12/1/2009 38.84 39.70 38.84 39.54 467
11/30/2009 38.35 38.59 37.95 38.00 125
11/27/2009 38.78 38.78 37.62 38.22 49
11/25/2009 39.48 39.88 39.37 39.78 150
11/24/2009 39.14 39.24 38.96 39.13 158
11/23/2009 39.61 39.71 39.26 39.65 445
11/20/2009 38.74 38.76 37.93 38.76 136
11/19/2009 39.24 39.24 38.66 39.11 136
11/18/2009 39.87 39.97 39.56 39.82 152
11/17/2009 39.83 39.95 39.42 39.95 71
11/16/2009 39.91 40.45 39.91 40.18 543
11/13/2009 39.23 39.92 38.92 39.67 439
11/12/2009 39.26 39.53 39.13 39.13 29
11/11/2009 40.00 40.00 39.11 39.61 45
11/10/2009 39.46 39.68 39.08 39.38 143
11/9/2009 39.83 39.83 39.12 39.70 313
11/6/2009 38.60 38.82 38.41 38.56 84
11/5/2009 38.70 38.70 38.27 38.27 142
11/4/2009 37.81 38.42 37.77 37.96 205
11/3/2009 36.73 37.29 36.43 36.92 734
11/2/2009 37.20 37.96 36.97 37.54 219
10/30/2009 38.32 38.59 36.98 36.98 796
10/29/2009 38.71 38.81 38.28 38.57 127
10/28/2009 38.02 40.33 37.01 37.13 172
10/27/2009 39.08 39.08 38.42 38.82 162
10/26/2009 40.64 40.64 39.15 39.46 354
10/23/2009 40.75 40.99 39.97 40.53 1377
10/22/2009 40.19 41.07 40.19 40.73 232
Marketplace
Trading Center