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

PRFZ 
$104.22
*  
1.05
1.02%
Get PRFZ Alerts
*Delayed - data as of Mar. 30, 2015  -  Find a broker to begin trading PRFZ now
Exchange: NASDAQ

Community Rating:
View:    PRFZ 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 30-DEC-2014 TO 30-MAR-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  103.75  104.3815  103.71  104.22 65,105
03/30/2015 103.75 104.3815 103.71 104.22 65,105
03/27/2015 103.12 103.1799 102.49 103.17 29,503
03/26/2015 102.93 103.2178 102.46 102.83 22,133
03/25/2015 105.07 105.07 102.931 102.931 17,890
03/24/2015 105.02 105.045 104.72 104.8412 26,802
03/23/2015 104.87 105.34 104.87 104.97 28,835
03/20/2015 104.07 104.94 104.07 104.73 25,827
03/19/2015 103.72 104.02 103.592 103.98 35,771
03/18/2015 102.98 104.14 102.47 103.761 30,586
03/17/2015 102.34 103 102.34 102.96 30,074
03/16/2015 102.48 102.9 102.46 102.79 83,667
03/13/2015 102.84 102.84 101.404 102.18 30,492
03/12/2015 101.84 102.86 101.84 102.83 21,195
03/11/2015 100.96 101.29 100.3992 101.29 33,946
03/10/2015 101.27 101.27 100.3501 100.56 31,416
03/09/2015 101.77 102.08 101.543 101.86 21,640
03/06/2015 102.2 102.53 101.24 101.32 28,258
03/05/2015 102.79 102.811 102.2599 102.68 22,018
03/04/2015 102.9 102.9 102.264 102.498 39,436
03/03/2015 103.08 103.339 102.8519 103.24 38,708
03/02/2015 102.72 103.9 102.72 103.47 179,665
02/27/2015 103.55 103.55 102.94 102.94 31,269
02/26/2015 103.21 103.43 102.83 103.17 49,211
02/25/2015 103.06 103.295 102.788 103.14 28,734
02/24/2015 102.79 103.1599 102.5345 102.95 26,875
02/23/2015 102.64 102.64 101.83 102.42 18,763
02/20/2015 102.47 102.7464 101.76 102.73 29,874
02/19/2015 102.22 102.82 102.19 102.5104 24,826
02/18/2015 102.02 102.48 102.02 102.48 24,600
02/17/2015 102.18 102.5982 102.1 102.32 30,177
02/13/2015 101.89 102.37 101.765 102.26 16,665
02/12/2015 101.37 101.785 101.2 101.65 28,127
02/11/2015 100.45 100.889 100.015 100.56 64,810
02/10/2015 100.89 100.89 99.7201 100.5009 28,742
02/09/2015 100.47 101.29 100.09 100.13 42,439
02/06/2015 101.27 101.604 100.736 101.02 63,033
02/05/2015 100.24 101.2599 99.7801 101.12 39,937
02/04/2015 99.78 100.44 99.669 99.669 36,604
02/03/2015 98.84 100.19 98.84 100.19 56,407
02/02/2015 97.56 98.28 96.39 98.18 48,437
01/30/2015 98.79 99.06 97.142 97.142 44,829
01/29/2015 98.52 99.24 97.6 99.08 23,596
01/28/2015 100.04 100.04 97.879 98.06 74,663
01/27/2015 99.23 99.9799 98.82 99.57 26,655
01/26/2015 99.16 100.02 98.59 100.02 29,329
01/23/2015 99.77 99.77 99.0136 99.23 40,026
01/22/2015 98.14 99.55 97.03 99.47 48,488
01/21/2015 97.45 97.97 97.118 97.51 35,451
01/20/2015 98.44 98.44 97.0399 97.6399 50,394
01/16/2015 96.65 98.27 96.65 98.23 39,313
01/15/2015 98.7 98.7 96.6201 96.93 59,440
01/14/2015 97.37 98.354 97.1101 98.23 34,035
01/13/2015 99.14 100.3499 97.7201 98.55 56,299
01/12/2015 98.63 98.75 97.73 98.5899 39,977
01/09/2015 99.99 99.99 98.68 98.93 29,362
01/08/2015 99.01 99.79 99 99.51 59,997
01/07/2015 97.63 98.01 97.11 97.96 103,594
01/06/2015 98.74 98.85 96.422 97.23 34,230
01/05/2015 99.87 99.9 98.4 98.7 26,953
01/02/2015 101.49 101.68 99.5556 100.2 36,019
12/31/2014 102.08 102.327 100.74 100.74 56,579
12/30/2014 101.79 101.93 101.55 101.55 46,786
*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?