Powershares FTSE RAFI US 1000 Portfolio Historical Stock Prices

(ETF)
PRF 
$92.32
*  
0.04
0.04%
Get PRF Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading PRF now


Community Rating:
View:    PRF 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

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

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  92.41  92.54  92.32  92.32 64,915
12/24/2014 92.42 92.54 92.32 92.32 64,915
12/23/2014 92.29 92.549 92.229 92.36 249,489
12/22/2014 91.7 91.92 91.5 91.92 147,068
12/19/2014 91.28 91.7807 91.0596 91.52 150,719
12/18/2014 90.76 91.59 90.34 91.56 131,250
12/17/2014 87.99 89.65 87.95 89.53 449,749
12/16/2014 87.8 89.55 87.71 87.72 151,460
12/15/2014 89.21 89.4 87.9 88.22 146,326
12/12/2014 89.77 89.92 88.84 88.84 144,028
12/11/2014 90.19 91.18 90.13 90.33 101,754
12/10/2014 91.02 91.08 89.764 89.85 178,231
12/09/2014 90.63 91.4 90.4006 91.4 169,634
12/08/2014 91.93 92.172 91.2001 91.47 239,871
12/05/2014 92.03 92.385 91.965 92.16 147,924
12/04/2014 92.08 92.13 91.57 91.94 149,866
12/03/2014 91.81 92.28 91.76 92.19 154,353
12/02/2014 91.16 91.85 91.16 91.74 391,624
12/01/2014 91.42 91.42 90.93 91.14 167,457
11/28/2014 92.05 92.05 91.61 91.62 49,982
11/26/2014 92.05 92.17 91.89 92.17 177,609
11/25/2014 92.28 92.28 91.7701 91.98 207,402
11/24/2014 92.15 92.222 91.94 92.08 192,170
11/21/2014 92.31 92.31 91.6364 91.82 177,435
11/20/2014 90.79 91.42 90.79 91.42 109,628
11/19/2014 91.27 91.28 90.79 91.15 136,678
11/18/2014 90.91 91.47 90.91 91.28 118,048
11/17/2014 90.5 90.9399 90.492 90.8355 89,008
11/14/2014 90.63 90.84 90.543 90.68 197,936
11/13/2014 90.8 90.98 90.3 90.68 231,412
11/12/2014 90.45 90.78 90.415 90.71 102,331
11/11/2014 90.78 90.839 90.5901 90.74 282,480
11/10/2014 90.56 90.7599 90.4604 90.71 115,656
11/07/2014 90.35 90.612 90.1701 90.56 124,102
11/06/2014 89.99 90.3786 89.68 90.33 120,947
11/05/2014 90.09 90.1099 89.62 90.05 238,380
11/04/2014 89.48 89.6261 88.9899 89.38 341,479
11/03/2014 89.76 90.0798 89.54 89.7 179,705
10/31/2014 89.57 89.74 89.2164 89.68 255,847
10/30/2014 87.96 88.91 87.85 88.67 236,801
10/29/2014 88.46 88.7186 87.7 88.23 203,990
10/28/2014 87.56 88.26 87.46 88.26 274,681
10/27/2014 87.17 87.35 86.76 87.2 109,853
10/24/2014 86.97 87.42 86.58 87.41 127,649
10/23/2014 86.77 87.3 86.53 86.8 185,701
10/22/2014 86.72 86.95 85.88 85.94 379,906
10/21/2014 85.5 86.6 85.4735 86.52 244,778
10/20/2014 84.02 84.95 84.02 84.92 145,542
10/17/2014 84.07 84.689 83.78 84.16 321,785
10/16/2014 81.55 83.68 81.55 83.16 250,266
10/15/2014 82.79 83.2699 81.11 83.02 546,771
10/14/2014 84 84.6599 83.46 83.74 335,268
10/13/2014 84.89 85.14 83.5118 83.53 163,263
10/10/2014 85.69 86.12 84.86 84.89 139,291
10/09/2014 87.45 87.54 85.69 85.77 172,180
10/08/2014 86.29 87.67 85.761 87.61 236,921
10/07/2014 87.23 87.27 86.23 86.25 589,769
10/06/2014 88.08 88.1517 87.29 87.53 199,756
10/03/2014 87.35 87.77 87.09 87.67 205,811
10/02/2014 86.7 87.0535 85.87 86.76 649,301
10/01/2014 87.77 87.78 86.58 86.73 236,438
09/30/2014 88.36 88.46 87.69 87.92 133,638
09/29/2014 87.77 88.3799 87.62 88.23 100,564
09/26/2014 88.03 88.65 87.83 88.5 74,284
09/25/2014 88.97 89.02 87.8386 87.87 155,428
09/24/2014 88.73 89.2598 88.38 89.18 162,659
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?