Home > Quotes > PRF > Historical Prices

Powershares FTSE RAFI US 1000 Portfolio Historical Stock Prices

(ETF)
PRF 
$74.12
*  
0.099
  negative  
0.13%
Get PRF Alerts
*Delayed - data as of May 23, 2013 


Community Rating:
 
 

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 22-FEB-2013 TO 22-MAY-2013

Date Open High Low Close/Last Volume
16:00  73.47  74.25  73.3233  74.12 69,024
05/22/2013 75.01 75.67 73.931 74.219 106,806
05/21/2013 74.86 75.09 74.6 74.82 126,924
05/20/2013 74.67 75.04 74.5 74.79 49,584
05/17/2013 74.16 74.7595 74.16 74.719 34,071
05/16/2013 74.2 74.4 73.848 73.93 140,188
05/15/2013 73.82 74.4879 73.7106 74.35 289,998
05/14/2013 73.12 73.919 73.12 73.91 83,936
05/13/2013 72.97 73.11 72.71 73.05 103,968
05/10/2013 72.79 73.07 72.63 73.06 52,825
05/09/2013 73.12 73.15 72.638 72.69 56,429
05/08/2013 72.68 73.13 72.59 73.13 88,939
05/07/2013 72.39 72.78 72.32 72.77 126,788
05/06/2013 72.12 72.42 72.0801 72.25 65,122
05/03/2013 71.95 72.32 71.6301 72.031 72,814
05/02/2013 70.85 71.3822 70.79 71.23 388,593
05/01/2013 71.36 71.36 70.65 70.66 61,208
04/30/2013 71.2 71.44 70.92 71.43 104,571
04/29/2013 71.09 71.4 70.92 71.29 89,053
04/26/2013 70.74 70.98 70.6068 70.79 47,237
04/25/2013 70.92 71.3 70.6901 70.93 53,417
04/24/2013 70.45 70.81 70.41 70.56 160,706
04/23/2013 69.93 70.46 69.74 70.38 141,106
04/22/2013 69.57 69.75 68.99 69.61 44,486
04/19/2013 69.03 69.4264 68.7701 69.41 50,151
04/18/2013 69.28 69.3 68.5 68.75 100,024
04/17/2013 69.62 69.67 68.6601 69.13 80,183
04/16/2013 69.79 70.15 69.55 70.15 41,568
04/15/2013 70.62 70.62 69.1833 69.24 145,560
04/12/2013 70.78 70.95 70.5501 70.91 55,208
04/11/2013 70.83 71.32 70.79 71.15 138,515
04/10/2013 70.33 70.979 70.19 70.88 47,092
04/09/2013 70.06 70.39 69.79 70.08 101,457
04/08/2013 69.35 69.88 69.142 69.88 57,535
04/05/2013 68.79 69.35 68.51 69.32 58,833
04/04/2013 69.32 69.5897 69.15 69.47 54,074
04/03/2013 70.04 70.1 69 69.19 62,636
04/02/2013 70.16 70.26 69.798 70 233,881
04/01/2013 70.14 70.22 69.663 69.78 154,266
03/28/2013 70.01 70.2095 69.8169 70.09 83,994
03/27/2013 69.58 69.95 69.41 69.93 90,225
03/26/2013 69.66 69.94 69.6127 69.94 45,869
03/25/2013 69.86 70.021 69.171 69.46 82,683
03/22/2013 69.38 69.66 69.3301 69.61 82,744
03/21/2013 69.46 69.6565 69.1001 69.26 54,066
03/20/2013 69.66 69.94 69.6175 69.73 139,104
03/19/2013 69.67 69.74 68.916 69.34 83,462
03/18/2013 69.12 69.78 69.1 69.48 56,303
03/15/2013 69.88 69.94 69.61 69.81 72,807
03/14/2013 69.91 70.11 69.87 70.11 154,186
03/13/2013 69.46 69.7399 69.35 69.68 73,868
03/12/2013 69.58 69.6863 69.338 69.49 43,042
03/11/2013 69.39 69.6497 69.2301 69.57 68,814
03/08/2013 69.29 69.46 69.0284 69.37 48,335
03/07/2013 68.96 69.0599 68.8336 69.04 106,448
03/06/2013 68.81 68.94 68.62 68.78 53,789
03/05/2013 68.23 68.76 68.23 68.59 87,330
03/04/2013 67.47 67.94 67.31 67.94 86,267
03/01/2013 67.02 67.6 66.8 67.53 292,660
02/28/2013 67.5 67.8299 67.28 67.28 98,686
02/27/2013 66.57 67.61 66.57 67.47 63,645
02/26/2013 66.33 66.6 65.99 66.51 134,638
02/25/2013 67.86 67.86 66.05 66.05 71,329
02/22/2013 67.2 67.41 66.9898 67.4 71,971
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.