PRF: Historical Prices for PS FTSE RAFI US 1000

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	47.55	47.69	47.39	47.61	30,800	47.61
24-Nov-09	47.68	47.68	47.10	47.45	64,500	47.45
23-Nov-09	47.71	47.96	47.40	47.60	76,400	47.60
20-Nov-09	47.01	47.16	46.80	46.98	22,400	46.98
19-Nov-09	47.79	47.79	47.01	47.23	28,300	47.23
18-Nov-09	47.88	48.21	47.79	48.14	39,100	48.14
17-Nov-09	47.75	48.01	47.56	47.96	26,800	47.96
16-Nov-09	47.44	48.14	47.44	47.85	81,000	47.85
13-Nov-09	47.05	47.30	46.75	47.06	58,100	47.06
12-Nov-09	47.38	47.73	46.75	46.82	24,100	46.82
11-Nov-09	47.48	47.89	47.32	47.52	44,100	47.52
10-Nov-09	47.06	47.36	46.79	47.14	43,500	47.14
9-Nov-09	46.25	47.10	46.25	47.09	23,000	47.09
6-Nov-09	45.41	45.80	45.16	45.68	40,700	45.68
5-Nov-09	45.09	45.68	44.93	45.68	31,800	45.68
4-Nov-09	45.29	45.64	44.55	44.57	118,800	44.57
3-Nov-09	43.82	44.88	43.82	44.78	300,800	44.78
2-Nov-09	44.57	45.10	43.57	44.35	158,400	44.35
30-Oct-09	45.73	45.73	44.00	44.22	58,700	44.22
29-Oct-09	44.79	46.00	44.79	45.91	68,400	45.91
28-Oct-09	45.60	45.67	44.28	44.40	83,500	44.40
27-Oct-09	46.35	46.58	45.03	45.80	206,500	45.80
26-Oct-09	47.37	47.74	46.10	46.21	98,700	46.21
23-Oct-09	48.28	48.30	47.09	47.24	90,600	47.24
22-Oct-09	47.47	48.16	47.02	48.00	48,900	48.00
21-Oct-09	47.86	48.51	47.42	47.42	31,600	47.42
20-Oct-09	48.57	48.57	47.88	48.02	66,300	48.02
19-Oct-09	48.12	48.66	48.00	48.43	41,800	48.43
16-Oct-09	48.34	48.35	47.90	48.07	46,900	48.07
15-Oct-09	48.75	48.97	48.53	48.97	64,000	48.97
14-Oct-09	48.69	49.22	48.55	49.18	64,000	49.18
13-Oct-09	48.08	48.11	47.65	48.01	34,900	48.01
12-Oct-09	48.14	48.27	47.89	48.14	35,600	48.14
9-Oct-09	47.59	47.78	47.40	47.78	47,000	47.78
8-Oct-09	47.61	47.82	47.29	47.51	35,100	47.51
7-Oct-09	46.74	47.14	46.74	47.13	199,600	47.13
6-Oct-09	46.81	47.38	46.50	46.93	68,900	46.93
5-Oct-09	45.35	46.33	45.35	46.30	248,000	46.30
2-Oct-09	44.67	45.50	44.37	45.16	54,100	45.16
1-Oct-09	46.98	47.03	45.38	45.38	60,800	45.38
30-Sep-09	47.60	47.64	46.58	47.03	42,800	47.03
29-Sep-09	47.58	47.94	47.33	47.39	68,600	47.39
28-Sep-09	46.38	47.33	46.38	47.33	38,400	47.33
25-Sep-09	46.28	46.64	45.82	46.07	39,300	46.07
24-Sep-09	47.71	47.75	46.20	46.47	39,800	46.47
23-Sep-09	48.14	48.54	47.50	47.50	64,800	47.50
22-Sep-09	47.95	48.27	47.82	48.08	79,800	48.08
21-Sep-09	46.95	47.55	46.85	47.37	79,100	47.37
18-Sep-09	47.85	47.85	47.32	47.59	93,600	47.59
18-Sep-09	$ 0.144 Dividend
17-Sep-09	47.90	48.26	47.38	47.67	44,300	47.53
16-Sep-09	47.18	47.89	46.98	47.81	64,800	47.67
15-Sep-09	46.64	47.02	46.37	46.84	30,800	46.70
14-Sep-09	45.86	46.75	45.77	46.74	20,000	46.60
11-Sep-09	46.62	46.64	46.10	46.29	48,400	46.15
10-Sep-09	45.74	46.52	45.43	46.52	76,500	46.38
9-Sep-09	45.21	45.97	45.21	45.80	36,900	45.66
8-Sep-09	45.41	45.50	45.07	45.20	68,200	45.06
4-Sep-09	44.35	44.95	44.28	44.94	47,500	44.80
3-Sep-09	43.83	44.29	43.60	44.24	53,000	44.11
2-Sep-09	43.38	43.83	43.11	43.48	68,900	43.35
1-Sep-09	45.27	45.76	43.65	43.72	163,400	43.59
31-Aug-09	45.51	45.54	45.12	45.45	37,200	45.31
28-Aug-09	46.38	46.44	45.63	46.14	23,100	46.00
27-Aug-09	45.40	46.04	44.86	45.90	45,000	45.76
26-Aug-09	45.31	45.69	45.10	45.43	27,400	45.29
25-Aug-09	45.43	45.92	45.40	45.46	44,300	45.32
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions