Home > Quotes > PDN > Historical Prices

PowerShares FTSE RAFI Developed Markets ex-U.S. Small-Mid Port Historical Stock Prices

(ETF)
PDN 
$24.94
*  
0.461
  negative  
1.88%
Get PDN Alerts
*Delayed - data as of Jun. 18, 2013 


Community Rating:
View:    PDN After Hours
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 17-MAR-2013 TO 17-JUN-2013

Date Open High Low Close/Last Volume
16:00  24.95  24.98  24.69  24.94 16,494
06/17/2013 24.66 24.8599 24.479 24.479 9,850
06/14/2013 24.43 24.43 24.23 24.32 10,371
06/13/2013 24.3 24.59 24.299 24.5801 12,535
06/12/2013 24.38 24.38 24.18 24.2 12,183
06/11/2013 24.19 24.3 24.06 24.11 21,379
06/10/2013 24.5101 24.58 24.4665 24.5488 15,707
06/07/2013 24.24 24.499 24.23 24.48 2,321
06/06/2013 24.12 24.209 24.06 24.209 4,173
06/05/2013 24.28 24.38 24.1701 24.2 6,936
06/04/2013 24.57 24.7 24.54 24.56 3,278
06/03/2013 24.481 24.55 24.481 24.542 7,628
05/31/2013 24.63 24.69 24.3301 24.381 10,703
05/30/2013 24.82 25.0799 24.8 24.93 4,729
05/29/2013 24.86 24.88 24.71 24.84 17,214
05/28/2013 25.07 25.17 24.97 25 23,099
05/24/2013 24.72 24.89 24.72 24.8 11,188
05/23/2013 24.74 25.16 24.38 25.09 44,344
05/22/2013 25.9199 25.9199 25.41 25.41 22,717
05/21/2013 25.679 25.87 25.65 25.82 27,671
05/20/2013 25.57 25.65 25.5 25.65 22,007
05/17/2013 25.425 25.5372 25.425 25.536 3,530
05/16/2013 25.35 25.43 25.32 25.35 22,304
05/15/2013 25.43 25.48 25.41 25.45 5,088
05/14/2013 25.561 25.69 25.51 25.62 7,680
05/13/2013 25.53 25.54 25.421 25.54 23,074
05/10/2013 25.49 25.51 25.361 25.51 9,100
05/09/2013 25.7135 25.74 25.5201 25.5201 7,850
05/08/2013 25.53 25.79 25.53 25.784 25,574
05/07/2013 25.59 25.59 25.4556 25.54 4,188
05/06/2013 25.5 25.5 25.38 25.42 9,141
05/03/2013 25.483 25.5408 25.43 25.539 10,828
05/02/2013 25.18 25.28 25.15 25.1829 9,139
05/01/2013 25.16 25.35 25.15 25.2 13,668
04/30/2013 25.27 25.349 25.2 25.349 9,392
04/29/2013 25.05 25.2099 25.05 25.2099 5,012
04/26/2013 24.9001 24.9406 24.888 24.91 2,254
04/25/2013 24.93 25.099 24.93 24.9801 7,998
04/24/2013 24.7 24.88 24.67 24.88 14,205
04/23/2013 24.48 24.658 24.468 24.658 4,288
04/22/2013 24.22 24.306 24.22 24.3028 3,822
04/19/2013 24.06 24.199 24.06 24.12 847
04/18/2013 23.98 24.099 23.77 23.93 5,463
04/17/2013 24.2199 24.2199 23.988 24.054 13,788
04/16/2013 24.42 24.44 24.29 24.401 6,623
04/15/2013 24.49 24.49 24.1 24.12 13,798
04/12/2013 24.68 24.68 24.5401 24.67 2,113
04/11/2013 24.64 24.826 24.64 24.7001 4,701
04/10/2013 24.53 24.78 24.53 24.76 10,415
04/09/2013 24.25 24.5 24.24 24.4745 6,801
04/08/2013 24.1401 24.26 24.1401 24.26 2,437
04/05/2013 24.049 24.159 24.0427 24.1201 3,264
04/04/2013 24.37 24.45 24.138 24.35 7,998
04/03/2013 24.28 24.3299 24.09 24.09 6,188
04/02/2013 24.1726 24.42 24.1726 24.329 3,260
04/01/2013 24.45 24.47 24.18 24.2 7,843
03/28/2013 24.5508 24.73 24.5508 24.6401 4,625
03/27/2013 24.48 24.5699 24.29 24.5499 12,024
03/26/2013 24.48 24.64 24.48 24.59 5,027
03/25/2013 24.6101 24.6101 24.3928 24.3928 4,240
03/22/2013 24.5142 24.72 24.5142 24.7 2,916
03/21/2013 24.532 24.599 24.472 24.52 9,546
03/20/2013 24.67 24.68 24.49 24.52 22,439
03/19/2013 24.71 24.76 24.33 24.3801 4,586
03/18/2013 24.5 24.7 24.49 24.56 7,205
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.