PowerShares FTSE RAFI US 1500 Small-Mid Portfolio Historical Stock Prices

PRFZ 
$96.08
*  
1.065
1.12%
Get PRFZ Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading PRFZ now
Exchange: NASDAQ

Community Rating:
 
 
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 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  94.83  96.15  94.83  96.08 49,234
08/28/2015 94.83 96.15 94.83 96.08 49,234
08/27/2015 94.36 95.67 93.54 95.015 70,463
08/26/2015 93.11 93.43 91.2 93.28 64,725
08/25/2015 95.28 95.28 91.14 91.25 90,048
08/24/2015 91.39 94.754 76 91.98 525,174
08/21/2015 96.31 96.774 95.42 95.68 318,049
08/20/2015 98.6 98.6 97.32 97.32 33,721
08/19/2015 99.95 100.12 98.842 99.45 29,477
08/18/2015 100.93 100.93 100.28 100.31 17,298
08/17/2015 100.25 101.02 99.66 100.87 22,771
08/14/2015 99.68 100.362 99.56 100.29 19,818
08/13/2015 100.05 100.0676 99.34 99.6399 65,844
08/12/2015 99.75 99.95 98.6006 99.77 22,890
08/11/2015 99.99 100.4999 99.71 100.11 19,236
08/10/2015 99.88 101.043 99.88 100.9699 32,353
08/07/2015 99.99 100.09 99.1841 99.49 22,199
08/06/2015 101.06 101.06 99.38 100.14 37,821
08/05/2015 101.17 101.816 100.54 100.7 21,391
08/04/2015 100.95 101.1412 100.33 100.56 23,944
08/03/2015 101.26 101.4 99.9601 100.51 17,280
07/31/2015 101.22 101.65 100.837 100.9528 27,812
07/30/2015 100.46 100.88 99.97 100.8 17,991
07/29/2015 99.85 100.6801 99.4 100.51 33,353
07/28/2015 99.46 99.94 98.202 99.68 41,078
07/27/2015 99.07 99.52 98.78 98.96 76,115
07/24/2015 101 101.0299 99.6001 99.79 43,941
07/23/2015 102.59 102.617 101.116 101.1895 24,372
07/22/2015 101.63 102.406 101.63 102.23 23,454
07/21/2015 102.78 103.13 102.05 102.17 91,368
07/20/2015 103.26 103.26 102.35 102.35 16,319
07/17/2015 103.97 103.97 102.96 103.215 25,515
07/16/2015 104.01 104.1689 103.6734 103.83 20,998
07/15/2015 104.51 104.51 103.1801 103.37 11,856
07/14/2015 103.9 104.4299 103.8423 104.22 18,982
07/13/2015 103.7 103.92 103.5362 103.87 14,528
07/10/2015 103.15 103.15 102.4 102.78 25,672
07/09/2015 102.26 102.52 101.551 101.761 40,457
07/08/2015 102.29 102.3826 100.903 101.31 35,336
07/07/2015 103.37 103.37 101.06 102.99 16,109
07/06/2015 102.88 103.61 102.49 102.94 22,876
07/02/2015 104.32 104.32 103.121 103.43 15,410
07/01/2015 105.06 105.06 103.55 103.98 29,217
06/30/2015 104.94 104.94 103.53 103.76 35,966
06/29/2015 105.76 105.7999 103.59 103.59 26,968
06/26/2015 106.26 106.65 105.68 106.3 36,266
06/25/2015 107.01 107.01 105.9 106.14 18,647
06/24/2015 107.25 107.25 106.2301 106.3801 26,488
06/23/2015 106.98 107.18 106.631 107.17 21,283
06/22/2015 106.8 106.86 106.53 106.78 52,536
06/19/2015 106.53 106.53 106.1257 106.22 17,800
06/18/2015 105.72 106.77 105.72 106.6202 22,561
06/17/2015 106.34 106.34 105.36 105.42 31,048
06/16/2015 104.7 105.82 104.7 105.64 16,460
06/15/2015 105.26 105.3528 104.14 105.0937 56,248
06/12/2015 105.89 105.89 105.39 105.79 31,462
06/11/2015 106.08 106.08 105.59 105.81 14,271
06/10/2015 105.03 106.09 105.03 105.78 20,981
06/09/2015 104.45 104.749 103.963 104.406 22,187
06/08/2015 105.34 105.34 104.52 104.74 16,784
06/05/2015 104.56 105.39 103.82 105.39 23,530
06/04/2015 105.18 105.2055 104.3693 104.4924 25,103
06/03/2015 105.08 105.74 104.65 105.579 26,711
06/02/2015 103.99 105.29 103.76 104.74 16,427
06/01/2015 104.24 104.55 103.35 104.0704 36,517
05/29/2015 104.72 104.72 103.581 103.89 29,264
05/28/2015 104.65 104.65 103.96 104.4708 15,075
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?