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

(ETF)
PDN 
$29.01
*  
0.01
0.03%
Get PDN Alerts
*Delayed - data as of Jul. 21, 2014  -  Find a broker to begin trading PDN now


Community Rating:
View:    PDN Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-APR-2014 TO 21-JUL-2014

Date Open High Low Close / Last Volume
16:00  29.01  29.01  28.91  29.01 9,922
07/21/2014 28.97 29.01 28.91 29.01 9,922
07/18/2014 28.76 29.03 28.76 29.02 8,855
07/17/2014 29.07 29.1461 28.7841 28.7841 11,190
07/16/2014 29.12 29.12 29.06 29.09 37,161
07/15/2014 29 29.07 28.8801 28.91 10,191
07/14/2014 29.23 29.23 29.031 29.12 7,160
07/11/2014 28.9 28.97 28.9 28.96 3,601
07/10/2014 28.82 28.98 28.8001 28.88 16,882
07/09/2014 29.19 29.296 29.1201 29.282 5,181
07/08/2014 29.31 29.31 29.1633 29.2194 5,436
07/07/2014 29.46 29.47 29.31 29.37 26,156
07/03/2014 29.61 29.61 29.61 29.61 1,134
07/02/2014 29.31 29.5699 29.31 29.5499 3,602
07/01/2014 29.49 29.5376 29.44 29.499 7,165
06/30/2014 29.19 29.36 29.18 29.25 10,156
06/27/2014 29.0099 29.06 28.92 29.06 5,250
06/26/2014 29.07 29.08 28.959 29.0699 5,614
06/25/2014 28.89 28.97 28.7301 28.93 13,563
06/24/2014 29.03 29.07 28.7961 28.7961 4,340
06/23/2014 29.01 29.06 28.94 29.06 13,084
06/20/2014 28.88 29.08 28.88 29.04 14,220
06/19/2014 29.38 29.38 29.2901 29.2901 2,423
06/18/2014 28.99 29.05 28.89 29.05 8,763
06/17/2014 28.91 28.93 28.75 28.9142 9,373
06/16/2014 28.963 29.05 28.81 28.979 9,934
06/13/2014 29.08 29.23 28.82 28.89 11,743
06/12/2014 29.12 29.15 28.858 28.972 6,772
06/11/2014 28.99 28.999 28.902 28.999 19,374
06/10/2014 29.06 29.06 28.91 28.99 11,967
06/09/2014 29.14 29.24 28.9001 29.12 10,470
06/06/2014 29.11 29.1184 29.021 29.11 3,097
06/05/2014 28.85 28.96 28.76 28.94 9,179
06/04/2014 28.6264 28.94 28.6264 28.84 5,639
06/03/2014 28.75 28.77 28.6401 28.6401 5,129
06/02/2014 28.85 28.85 28.74 28.845 3,050
05/30/2014 28.76 28.76 28.6028 28.72 4,569
05/29/2014 28.64 28.68 28.58 28.68 3,926
05/28/2014 28.57 28.59 28.51 28.58 4,549
05/27/2014 28.6 28.6 28.331 28.5098 14,440
05/23/2014 28.306 28.35 28.26 28.35 4,603
05/22/2014 28.21 28.267 28.11 28.15 12,653
05/21/2014 27.94 28.1075 27.94 28.1075 3,983
05/20/2014 27.94 28.02 27.69 27.85 8,897
05/19/2014 27.96 28.02 27.8201 28.02 6,717
05/16/2014 27.98 28.05 27.778 28.05 4,222
05/15/2014 28.3 28.3 27.95 27.96 8,002
05/14/2014 28.34 28.35 28.1844 28.1844 9,273
05/13/2014 28.21 28.35 28.21 28.334 12,163
05/12/2014 28.29 28.3584 28.233 28.28 6,755
05/09/2014 28.199 28.199 28.08 28.17 9,917
05/08/2014 28.33 28.33 28.132 28.1849 5,096
05/07/2014 28.32 28.32 28.21 28.23 1,828
05/06/2014 28.39 28.4 28.3301 28.37 5,076
05/05/2014 28.23 28.3836 28.23 28.3836 8,844
05/02/2014 28.349 28.39 28.23 28.3543 11,996
05/01/2014 28.3 28.4048 28.125 28.25 13,468
04/30/2014 28.24 28.249 28.1 28.14 18,702
04/29/2014 28.15 28.26 28.02 28.24 13,190
04/28/2014 28.2 28.2 27.95 28.12 13,340
04/25/2014 28.1041 28.12 27.9101 28.08 5,137
04/24/2014 28.23 28.23 28.0001 28.1 9,660
04/23/2014 28.2775 28.2775 28.03 28.17 3,145
04/22/2014 28.24 28.24 28.06 28.1529 7,155
04/21/2014 27.88 28.0941 27.88 28.09 4,176
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.

Research Brokers before you trade

Want to trade FX?