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

PRFZ 
$99.4534
*  
0.4634
0.47%
Get PRFZ Alerts
*Delayed - data as of Aug. 21, 2014  -  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 for next time

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

Results for: 3 Month, From 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
16:00  99.06  99.559  98.384  99.4534 22,662
08/21/2014 99.06 99.559 98.384 99.4534 22,662
08/20/2014 98.97 99.145 98.57 98.99 20,661
08/19/2014 99.24 99.4999 99.24 99.28 16,886
08/18/2014 98.37 98.969 98.3301 98.89 35,660
08/15/2014 98.05 98.45 96.808 97.49 14,842
08/14/2014 97.71 97.7702 97.51 97.54 27,947
08/13/2014 97.2 97.6579 97.05 97.45 27,908
08/12/2014 97.32 97.51 96.434 96.86 44,445
08/11/2014 97.27 98.088 97.27 97.54 31,816
08/08/2014 95.86 96.7668 95.86 96.68 37,537
08/07/2014 96.79 96.79 95.464 95.83 42,671
08/06/2014 95.54 96.759 95.3 96.3 20,346
08/05/2014 95.82 96.5 95.3467 95.98 23,831
08/04/2014 96.03 96.3019 95.08 96.229 20,559
08/01/2014 96 96.24 94.933 95.59 42,826
07/31/2014 97.49 97.49 95.7301 95.85 33,292
07/30/2014 98.18 98.18 97.417 97.84 15,437
07/29/2014 97.82 98.1699 97.45 97.54 27,941
07/28/2014 98.35 98.35 96.8801 97.56 28,224
07/25/2014 98.14 98.23 97.7744 97.9 22,618
07/24/2014 99.19 99.385 98.48 98.57 19,685
07/23/2014 99.15 99.302 98.7144 98.94 18,331
07/22/2014 98.61 99.38 98.61 99.05 20,019
07/21/2014 98.24 98.409 97.763 98.2506 18,983
07/18/2014 97.42 98.8536 97.18 98.66 25,128
07/17/2014 98.08 98.58 97.0661 97.33 104,390
07/16/2014 99.16 99.16 98.259 98.57 65,976
07/15/2014 99.47 99.56 98.22 98.64 19,293
07/14/2014 100 100.01 99.16 99.43 19,885
07/11/2014 99.17 99.18 98.44 98.9 18,449
07/10/2014 98.37 99.64 98.32 99.1237 41,510
07/09/2014 100.59 100.59 99.84 100.05 14,231
07/08/2014 100.87 100.87 99.44 99.99 32,113
07/07/2014 102.35 102.35 100.88 100.95 21,489
07/03/2014 102.28 102.438 102 102.38 16,148
07/02/2014 102.1 102.33 101.59 101.66 17,624
07/01/2014 101.25 102.65 101.25 102.06 19,389
06/30/2014 100.44 100.966 100.18 100.85 37,890
06/27/2014 99.62 100.61 99.62 100.54 29,332
06/26/2014 100.01 100.01 99.06 99.69 18,248
06/25/2014 98.72 99.97 98.6956 99.97 55,328
06/24/2014 100.13 100.779 99.1235 99.2 35,805
06/23/2014 100.75 100.75 99.84 100.04 67,850
06/20/2014 100.26 100.38 99.8289 100.33 21,258
06/19/2014 100.59 100.639 100.01 100.35 12,278
06/18/2014 99.58 100.32 99.3801 100.32 21,445
06/17/2014 98.8 100.04 98.8 99.79 16,849
06/16/2014 98.77 99.08 98.359 99.05 27,368
06/13/2014 99.15 99.15 98.26 98.93 23,697
06/12/2014 99.4 99.4 98.412 98.75 18,119
06/11/2014 99.69 99.69 98.94 99.401 30,729
06/10/2014 100.01 100.01 99.45 99.899 26,657
06/09/2014 99.23 100.51 99.2 100.06 24,173
06/06/2014 98.95 99.6788 98.95 99.38 31,226
06/05/2014 97.06 98.76 96.38 98.5 38,440
06/04/2014 95.9 96.72 95.65 96.71 101,101
06/03/2014 96.3 96.608 95.65 96.32 98,349
06/02/2014 97.36 97.36 96.1 96.52 24,064
05/30/2014 97.56 97.62 96.7201 97.06 23,604
05/29/2014 97.53 97.54 96.98 97.35 21,909
05/28/2014 97.51 97.51 96.8 97.28 35,140
05/27/2014 97.22 97.8 96.92 97.73 24,380
05/23/2014 95.59 96.46 95.53 96.43 49,089
05/22/2014 95.09 95.75 94.84 95.47 30,708
05/21/2014 94.73 95 93.9799 94.68 33,911
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?