Powershares FTSE RAFI US 1000 Portfolio Historical Stock Prices

(ETF)
PRF 
$84.71
*  
0.11
 negative 
0.13%
Get PRF Alerts
*Delayed - data as of Apr. 21, 2014 9:44 ET 


Community Rating:
View:    PRF Real Time
 
 
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 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
9:44  84.70  84.71  84.56  84.71 21,673
04/17/2014 84.42 84.75 84.23 84.6 218,417
04/16/2014 84.05 84.43 83.85 84.43 388,152
04/15/2014 83.09 83.6465 82.574 83.6251 186,623
04/14/2014 82.96 83.19 82.5011 83.08 136,431
04/11/2014 82.67 83.2 82.376 82.45 160,706
04/10/2014 84.76 84.78 83.12 83.18 315,856
04/09/2014 84.25 84.7 83.93 84.7 375,788
04/08/2014 83.61 84.13 83.33 84 166,796
04/07/2014 84.42 84.51 83.551 83.64 204,282
04/04/2014 85.79 85.92 84.5499 84.7 216,834
04/03/2014 85.51 85.55 85.17 85.42 182,060
04/02/2014 85.17 85.4999 85 85.408 421,910
04/01/2014 84.89 85.11 84.73 85.08 201,450
03/31/2014 84.36 84.739 84.36 84.6399 121,359
03/28/2014 83.61 84.24 83.61 83.93 82,193
03/27/2014 83.52 83.735 83.21 83.41 98,467
03/26/2014 84.49 84.57 83.56 83.56 237,283
03/25/2014 84.14 84.27 83.6902 84.04 183,459
03/24/2014 84.15 84.35 83.351 83.7 196,579
03/21/2014 84.51 84.7765 83.92 83.99 156,930
03/20/2014 83.65 84.41 83.53 84.33 190,952
03/19/2014 84.2 84.2297 83.24 83.74 153,534
03/18/2014 83.69 84.19 83.62 84.11 149,604
03/17/2014 83.21 83.622 83.21 83.49 161,320
03/14/2014 82.78 83.19 82.65 82.72 293,262
03/13/2014 84.07 84.07 82.67 82.84 295,657
03/12/2014 83.4 83.76 83.13 83.76 334,285
03/11/2014 84.31 84.4 83.53 83.69 176,850
03/10/2014 84.17 84.31 83.7832 84.24 115,690
03/07/2014 84.64 84.64 84 84.28 214,682
03/06/2014 84.14 84.382 84.14 84.2 166,389
03/05/2014 84 84.12 83.79 83.98 179,016
03/04/2014 83.58 84.03 83.5 83.86 435,923
03/03/2014 82.66 82.8315 82.16 82.62 451,716
02/28/2014 83.06 83.629 82.74 83.25 173,330
02/27/2014 82.5 82.97 82.35 82.94 155,811
02/26/2014 82.7 82.8597 82.37 82.58 222,065
02/25/2014 82.71 82.88 82.3 82.47 185,689
02/24/2014 82.4 83.19 82.24 82.71 137,353
02/21/2014 82.46 82.53 82.15 82.18 263,671
02/20/2014 81.83 82.38 81.62 82.29 134,862
02/19/2014 82.08 82.5274 81.6301 81.65 198,636
02/18/2014 82.32 82.34 82.0026 82.26 172,461
02/14/2014 81.67 82.2497 81.48 82.1 308,924
02/13/2014 80.72 81.68 80.612 81.65 116,870
02/12/2014 81.33 81.51 80.9988 81.11 182,229
02/11/2014 80.32 81.2799 80.2975 81.08 326,588
02/10/2014 80.06 80.19 79.82 80.16 351,004
02/07/2014 79.58 80.234 79.4 80.1616 294,353
02/06/2014 78.48 79.28 78.48 79.23 199,501
02/05/2014 78.15 78.4088 77.63 78.25 143,341
02/04/2014 78.35 78.55 77.87 78.38 786,168
02/03/2014 79.74 79.81 77.74 77.86 245,240
01/31/2014 79.4 80.336 79.25 79.8 375,836
01/30/2014 80.18 80.549 79.88 80.3338 306,370
01/29/2014 79.68 80.15 79.41 79.55 314,300
01/28/2014 80 80.4 79.93 80.33 217,975
01/27/2014 80.22 80.322 79.27 79.744 277,384
01/24/2014 81.39 81.39 80.01 80.01 480,759
01/23/2014 82.27 82.27 81.47 81.84 199,100
01/22/2014 82.71 82.74 82.42 82.63 294,215
01/21/2014 82.89 82.93 82.08 82.52 230,931
01/17/2014 82.74 82.7664 82.2876 82.43 184,523
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 your brokers before you trade


Want to trade FX?