Home > Quotes > PRFZ > Historical Prices
PRFZ

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

$83.27
*  
0.29
  negative  
0.35%
Get PRFZ Alerts
*Delayed - data as of May 21, 2013 14:34 ET 
Exchange: NASDAQ

Community Rating:
View:    PRFZ Real Time
 
 

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 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
14:34  83.01  83.36  82.7701  83.27 18,394
05/20/2013 82.48 83.1998 82.43 82.98 26,644
05/17/2013 82.2 82.61 81.938 82.61 21,132
05/16/2013 81.54 82.24 81.4802 81.79 237,029
05/15/2013 81.12 82.1485 81.12 81.86 34,699
05/14/2013 80.24 81.3875 80.24 81.12 23,754
05/13/2013 80.56 80.6495 80.207 80.48 42,297
05/10/2013 79.87 80.729 79.87 80.729 22,929
05/09/2013 80.09 80.274 79.76 79.962 21,190
05/08/2013 79.83 80.237 79.66 80.22 29,572
05/07/2013 79.33 79.96 79.12 79.96 43,245
05/06/2013 78.75 79.286 78.6101 79.208 31,064
05/03/2013 78.16 79.109 78.16 78.61 23,312
05/02/2013 76.47 77.39 76.2741 77.27 20,785
05/01/2013 77.58 77.58 76.06 76.06 18,056
04/30/2013 77.41 77.7899 77.11 77.73 25,769
04/29/2013 77 77.5 77 77.35 17,777
04/26/2013 76.99 76.99 76.34 76.75 29,963
04/25/2013 76.81 77.6699 76.81 77.2 35,388
04/24/2013 76.2 76.6899 76.078 76.62 17,747
04/23/2013 75.2 76.103 75.2 76.1 30,855
04/22/2013 74.81 74.885 73.7925 74.769 27,894
04/19/2013 73.9416 74.65 73.9416 74.58 12,910
04/18/2013 74.29 74.3407 73.481 73.919 40,418
04/17/2013 75.11 75.11 73.67 74.25 37,799
04/16/2013 75.13 75.689 74.8603 75.6 17,551
04/15/2013 76.93 76.93 74.2701 74.539 22,374
04/12/2013 77.75 77.75 76.9045 77.41 21,638
04/11/2013 77.829 78.0599 77.685 77.81 14,509
04/10/2013 76.38 77.699 76.372 77.64 21,001
04/09/2013 76.48 76.64 75.99 76.14 19,751
04/08/2013 75.82 76.32 75.41 76.309 21,777
04/05/2013 74.82 75.72 74.5 75.72 34,276
04/04/2013 75.43 75.89 75.24 75.89 28,372
04/03/2013 76.63 76.63 75.311 75.32 21,486
04/02/2013 77.22 77.43 76.27 76.52 33,512
04/01/2013 78.12 78.2 76.5502 76.8101 29,408
03/28/2013 77.87 78.1399 77.66 77.85 14,100
03/27/2013 77.257 77.939 77.07 77.939 9,357
03/26/2013 78.03 78.03 77.4 77.84 30,041
03/25/2013 77.78 78.21 77.19 77.61 23,315
03/22/2013 77.51 77.76 77.4401 77.56 34,437
03/21/2013 77.48 77.73 77.17 77.4 32,796
03/20/2013 77.998 78.0099 77.61 77.91 24,014
03/19/2013 77.81 77.9375 76.856 77.26 33,118
03/18/2013 77.32 77.866 77.32 77.599 67,728
03/15/2013 77.97 78.2899 77.8 78.15 22,476
03/14/2013 77.45 78 77.45 78 83,058
03/13/2013 76.92 77.41 76.819 77.3 13,861
03/12/2013 77.12 77.1599 76.72 76.85 15,670
03/11/2013 77.54 77.54 76.8 77.15 34,738
03/08/2013 77.12 77.37 76.49 77.18 33,926
03/07/2013 76.15 76.55 76.064 76.54 33,121
03/06/2013 76.25 76.25 75.9395 76.0388 11,169
03/05/2013 75.44 76.0799 75.44 75.99 14,845
03/04/2013 74.86 75.1465 74.5399 75.1 15,295
03/01/2013 74.32 74.98 73.71 74.98 20,805
02/28/2013 74.65 75.1 74.58 74.65 21,903
02/27/2013 73.77 74.93 73.77 74.55 13,524
02/26/2013 73.68 73.98 73.3 73.85 13,647
02/25/2013 75.63 75.63 73.5 73.5 25,395
02/22/2013 74.82 75.06 74.69 75.06 14,263
02/21/2013 74.93 74.93 73.82 74.35 21,360
02/20/2013 76.52 76.52 74.93 74.93 16,647
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.