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
9/10/201221.1921.2721.0421.0487,031
9/7/201221.0921.3421.0921.29113,769
9/6/201220.5120.9020.5120.8872,134
9/5/201220.4920.4920.3620.41367,444
9/4/201220.5920.6320.4820.5530,054
8/31/201220.6020.7020.4920.6246,417
8/30/201220.5720.6020.4420.45111,318
8/29/201220.7620.7620.5820.6311,565
8/28/201220.7920.8420.7620.7661,419
8/27/201220.9920.9920.8320.8443,842
8/24/201220.9421.0920.8620.9938,808
8/23/201221.1521.1821.0021.0393,684
8/22/201221.0421.2421.0221.2430,630
8/21/201221.2821.4021.0921.1325,038
8/20/201221.1221.1520.9821.1340,834
8/17/201221.0821.1921.0121.17108,526
8/16/201221.0921.2621.0021.2166,873
8/15/201221.0321.1521.0321.1236,482
8/14/201221.1921.2521.0821.1117,550
8/13/201221.1921.1921.0121.1025,285
8/10/201220.9921.3020.9921.3024,709
8/9/201221.0921.3021.0921.1625,500
8/8/201221.0621.1821.0021.1150,737
8/7/201220.9721.1820.9721.0116,020
8/6/201220.8421.0720.8420.9526,693
8/3/201220.6120.8620.6120.7839,283
8/2/201220.1120.3520.0920.24404,270
8/1/201220.4520.5220.3320.3722,074
7/31/201220.5120.6020.3220.34320,666
7/30/201220.4420.5520.3520.52164,816
7/27/201220.1920.5820.1720.5529,872
7/26/201219.8320.0019.8019.9936,618
7/25/201219.5819.6919.4719.5683,354
7/24/201219.5819.5819.2719.4470,979
7/23/201219.4519.6119.3319.5620,565
7/20/201220.1420.1720.0420.0635,894
7/19/201220.2720.4220.2520.3619,821
7/18/201219.9420.2519.9420.2023,111
7/17/201220.1020.2219.9520.1945,961
7/16/201219.9120.0319.8519.9715,806
7/13/201219.7420.0819.7420.0179,779
7/12/201219.5719.7819.5119.7126,419
7/11/201219.9220.0919.8919.9657,598
7/10/201220.2220.2519.8319.90113,258
7/9/201220.1620.1619.9920.1466,469
7/6/201220.2720.2820.1120.22293,528
7/5/201220.5420.6620.4220.54814,585
7/3/201220.4220.6720.4220.6432,761
7/2/201220.3020.3420.1520.3447,378
6/29/201220.0220.2319.9920.2059,427
6/28/201219.3719.4319.1919.4031,214
6/27/201219.5519.6219.4519.5362,746
6/26/201219.2119.4219.2119.3684,583
6/25/201219.4019.4019.1419.2062,993
6/22/201219.7419.7519.5419.6435,463
6/21/201220.1520.1519.5619.5679,333
6/20/201220.3520.3520.1220.2526,063
6/19/201220.1120.3420.0420.2768,245
6/18/201219.8019.9819.7519.9446,839
6/15/201219.7119.8419.6119.8441,591
6/14/201219.6119.7119.4619.65280,074
6/13/201219.6819.7719.5319.58174,644
6/12/201219.5519.6819.4919.64119,802
6/11/201219.8219.8219.2719.3227,783
6/8/201219.5219.6219.4019.5743,460
6/7/201220.1120.1119.7619.7652,355
6/6/201219.4119.7119.3819.6849,788
6/5/201219.1919.2619.0619.1571,310
6/4/201219.1019.2119.0119.11434,648
6/1/201219.1219.2319.0319.0549,631
5/31/201219.4619.5519.3119.49118,687
5/30/201219.5219.5419.3919.4969,860
5/29/201219.8320.0319.7619.89132,275
5/25/201219.3919.4519.3119.3719,741
5/24/201219.5619.5619.2419.4133,869
5/23/201219.4719.5319.1619.5362,247
5/22/201219.9119.9919.5719.6837,934
5/21/201219.5719.9419.5719.9255,794
5/18/201219.6519.7019.4019.4378,725
5/17/201219.9419.9519.6019.6071,114
5/16/201220.1320.1919.8719.9063,043
5/15/201220.3020.4320.0520.1089,515
5/14/201220.4720.4820.3220.3223,496
5/11/201220.8321.1120.8320.8644,055
5/10/201221.1721.1921.0321.05171,930
5/9/201220.9621.0920.8220.96142,016
5/8/201221.4821.5621.1121.37108,676
5/7/201221.5021.7521.5021.7032,632
5/4/201221.9321.9421.5821.6546,235
5/3/201222.3522.3521.9522.03175,239
5/2/201222.3622.3622.2222.27345,529
5/1/201222.2122.5422.2022.3973,670
4/30/201222.2722.3522.1822.2440,163
4/27/201222.2522.3122.1722.3025,582
4/26/201222.1222.2822.0822.2276,283
4/25/201222.1622.1722.0522.1779,317
4/24/201222.0022.0721.9221.9533,103
4/23/201221.9021.9121.6821.9025,345
4/20/201222.3222.4222.2822.29108,010
4/19/201222.2522.3822.1022.2165,668
Trading Center