PowerShares FTSE RAFI Emerging Markets $20.40

up +0.30


17/4/2014 06:40 PM  |  NYSEARCA : PXH
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXH historical data

Date Open High Low Close Volume
4/17/201420.2120.4720.0520.40116,674
4/16/201420.0620.1419.9620.1060,061
4/15/201420.2020.2019.6919.9289,399
4/14/201420.4020.4020.2420.3338,280
4/11/201420.2320.4320.2020.4280,226
4/10/201420.5420.6320.3220.3446,253
4/9/201420.4420.6320.3420.5549,071
4/8/201420.5320.6620.3920.4643,465
4/7/201420.0820.3020.0820.2731,704
4/4/201420.3120.4720.0920.1149,858
4/3/201420.1420.1419.8520.05109,482
4/2/201419.9420.1819.9220.16388,815
4/1/201419.9620.0519.9020.0527,524
3/31/201419.8819.9619.8519.88158,879
3/28/201419.6919.8319.6619.6955,629
3/27/201419.3619.5719.3619.56116,329
3/26/201419.3319.4219.2019.22147,147
3/25/201419.0819.2019.0819.1573,250
3/24/201418.8118.9218.7218.82112,302
3/21/201418.7618.8818.5718.68130,133
3/20/201418.4318.6618.4118.5951,470
3/19/201418.7418.8118.4818.5376,701
3/18/201418.5818.8818.5818.8478,083
3/17/201418.4318.6118.4318.5634,788
3/14/201418.2818.4218.2818.36148,244
3/13/201418.5818.5818.1318.19129,316
3/12/201418.3518.5318.3518.4985,227
3/11/201418.6718.8318.4418.4970,834
3/10/201418.6718.7118.5518.7142,442
3/7/201419.0619.0618.7718.8682,158
3/6/201419.0219.2018.9219.1185,340
3/5/201418.8418.9418.8318.90142,586
3/4/201418.8619.0118.8518.9583,919
3/3/201418.4618.5918.2618.521,117,490
2/28/201419.0619.0718.8518.91133,232
2/27/201418.8819.1118.8519.0852,501
2/26/201418.8318.9118.7218.7733,165
2/25/201419.0419.0418.8018.8234,411
2/24/201419.0719.2419.0719.11102,263
2/21/201419.0919.1519.0819.1288,944
2/20/201418.8719.0418.8319.0077,866
2/19/201418.8619.0518.8518.8994,280
2/18/201419.0919.1718.9818.9843,714
2/14/201419.0419.2919.0419.22118,191
2/13/201418.7319.0218.7119.0141,241
2/12/201419.0819.1918.9418.9695,968
2/11/201418.8119.0518.7819.04143,013
2/10/201418.7118.7118.5418.58353,385
2/7/201418.7818.8718.6818.83106,491
2/6/201418.4218.7418.4218.70161,407
2/5/201418.4018.4018.1618.3383,658
2/4/201418.3418.4818.3418.381,515,490
2/3/201418.5318.5318.0918.11286,901
1/31/201418.3818.7318.3818.62142,190
1/30/201418.6818.7918.6018.6754,878
1/29/201418.5518.7218.3818.44158,998
1/28/201418.9818.9818.7918.86214,937
1/27/201418.8618.9018.6418.80218,489
1/24/201419.2219.2218.8518.86157,776
1/23/201419.6019.6019.2119.31207,239
1/22/201419.7019.8419.6919.8395,201
1/21/201419.6919.7319.5319.64451,434
1/17/201419.6319.6419.5719.6286,013
1/16/201419.7319.8019.6419.69100,527
1/15/201419.8319.8919.7719.85204,446
1/14/201419.7419.8719.6219.86138,636
1/13/201419.7519.8619.5119.5889,933
1/10/201419.5019.8619.5019.8337,090
1/9/201419.4819.5019.3119.4959,544
1/8/201419.5919.6719.5119.5693,493
1/7/201419.6419.7819.6219.68374,886
1/6/201419.4819.6319.4419.5846,403
1/3/201419.8819.8819.6819.7751,390
1/2/201420.2020.2019.8019.83140,129
12/31/201320.4720.4920.3220.4950,431
12/30/201320.3020.3920.2820.3282,645
12/27/201320.1520.2520.0820.2558,544
12/26/201320.1120.1920.0720.0936,309
12/24/201320.2120.2720.1320.2728,218
12/23/201320.1220.2520.0620.09209,044
12/20/201320.1820.1920.0320.06184,584
12/19/201320.0320.2820.0020.20114,106
12/18/201320.2220.6519.9720.52279,824
12/17/201320.1520.3720.1320.13127,738
12/16/201320.2320.3620.2320.27124,698
12/13/201320.0720.1620.0220.1366,798
12/12/201320.0820.1419.9220.06279,202
12/11/201320.5220.5220.1120.1294,504
12/10/201320.5120.6420.5120.6155,255
12/9/201320.6520.7020.5920.5955,133
12/6/201320.5320.6620.4320.5898,578
12/5/201320.2320.3420.1620.1730,852
12/4/201320.2820.3020.0720.25142,361
12/3/201320.2120.4120.1620.35646,780
12/2/201320.6120.6620.2720.3287,273
11/29/201320.6520.8420.5220.8027,968
11/27/201320.6320.7320.5620.6488,674
11/26/201320.6120.6320.4320.5950,555
11/25/201320.9120.9220.6320.6775,706
11/22/201320.8220.9620.7620.90336,429
Trading Center