PRF Historical Prices | Powershares FTSE RAFI US 1000 P Stock

Dow

0.34% Nasdaq

0.16%

PowerShares FTSE RAFI US 1000 (PRF)

-NYSEArca

74.82 May 21, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 21, 2013	74.86	75.09	74.60	74.82	127,000	74.82
May 20, 2013	74.67	75.04	74.50	74.79	49,600	74.79
May 17, 2013	74.16	74.76	74.16	74.72	34,100	74.72
May 16, 2013	74.20	74.40	73.85	73.93	140,200	73.93
May 15, 2013	73.82	74.49	73.71	74.35	290,000	74.35
May 14, 2013	73.12	73.92	73.12	73.91	84,000	73.91
May 13, 2013	72.97	73.11	72.71	73.05	104,000	73.05
May 10, 2013	72.79	73.07	72.63	73.06	52,900	73.06
May 9, 2013	73.12	73.15	72.64	72.69	56,500	72.69
May 8, 2013	72.68	73.13	72.59	73.13	89,000	73.13
May 7, 2013	72.39	72.78	72.32	72.77	126,800	72.77
May 6, 2013	72.12	72.42	72.08	72.25	65,200	72.25
May 3, 2013	71.95	72.32	71.63	72.03	72,900	72.03
May 2, 2013	70.85	71.38	70.79	71.23	388,600	71.23
May 1, 2013	71.36	71.36	70.65	70.66	61,300	70.66
Apr 30, 2013	71.20	71.44	70.92	71.43	104,600	71.43
Apr 29, 2013	71.09	71.40	70.92	71.29	89,100	71.29
Apr 26, 2013	70.74	70.98	70.61	70.79	47,300	70.79
Apr 25, 2013	70.92	71.30	70.69	70.93	53,500	70.93
Apr 24, 2013	70.45	70.81	70.41	70.56	160,800	70.56
Apr 23, 2013	69.93	70.46	69.74	70.38	141,200	70.38
Apr 22, 2013	69.57	69.75	68.99	69.61	44,500	69.61
Apr 19, 2013	69.03	69.43	68.77	69.41	50,200	69.41
Apr 18, 2013	69.28	69.30	68.50	68.75	100,100	68.75
Apr 17, 2013	69.62	69.67	68.66	69.13	80,200	69.13
Apr 16, 2013	69.79	70.15	69.55	70.15	41,600	70.15
Apr 15, 2013	70.62	70.62	69.18	69.24	145,600	69.24
Apr 12, 2013	70.78	70.95	70.55	70.91	55,300	70.91
Apr 11, 2013	70.83	71.32	70.79	71.15	138,600	71.15
Apr 10, 2013	70.33	70.98	70.19	70.88	47,100	70.88
Apr 9, 2013	70.06	70.39	69.79	70.08	101,500	70.08
Apr 8, 2013	69.35	69.88	69.14	69.88	57,600	69.88
Apr 5, 2013	68.79	69.35	68.51	69.32	58,900	69.32
Apr 4, 2013	69.32	69.59	69.15	69.47	54,100	69.47
Apr 3, 2013	70.04	70.10	69.00	69.19	62,700	69.19
Apr 2, 2013	70.16	70.26	69.80	70.00	233,900	70.00
Apr 1, 2013	70.14	70.22	69.66	69.78	154,300	69.78
Mar 28, 2013	70.01	70.21	69.82	70.09	84,000	70.09
Mar 27, 2013	69.58	69.95	69.41	69.93	90,300	69.93
Mar 26, 2013	69.66	69.94	69.61	69.94	45,900	69.94
Mar 25, 2013	69.86	70.02	69.17	69.46	82,700	69.46
Mar 22, 2013	69.38	69.66	69.33	69.61	82,800	69.61
Mar 21, 2013	69.46	69.66	69.10	69.26	54,100	69.26
Mar 20, 2013	69.66	69.94	69.62	69.73	139,200	69.73
Mar 19, 2013	69.67	69.74	68.92	69.34	83,500	69.34
Mar 18, 2013	69.12	69.78	69.10	69.48	56,400	69.48
Mar 15, 2013	69.88	69.94	69.61	69.81	72,900	69.81
Mar 15, 2013	0.195 Dividend
Mar 14, 2013	69.91	70.11	69.87	70.11	154,200	69.92
Mar 13, 2013	69.46	69.74	69.35	69.68	73,900	69.49
Mar 12, 2013	69.58	69.69	69.34	69.49	43,100	69.30
Mar 11, 2013	69.39	69.65	69.23	69.57	68,900	69.38
Mar 8, 2013	69.29	69.46	69.03	69.37	48,400	69.18
Mar 7, 2013	68.96	69.06	68.83	69.04	106,500	68.85
Mar 6, 2013	68.81	68.94	68.62	68.78	53,800	68.59
Mar 5, 2013	68.23	68.76	68.23	68.59	87,400	68.40
Mar 4, 2013	67.47	67.94	67.31	67.94	86,300	67.75
Mar 1, 2013	67.02	67.60	66.80	67.53	292,700	67.34
Feb 28, 2013	67.50	67.83	67.28	67.28	98,700	67.09
Feb 27, 2013	66.57	67.61	66.57	67.47	63,700	67.28
Feb 26, 2013	66.33	66.60	65.99	66.51	134,700	66.33
Feb 25, 2013	67.86	67.86	66.05	66.05	71,400	65.87
Feb 22, 2013	67.20	67.41	66.99	67.40	72,000	67.21
Feb 21, 2013	67.25	67.27	66.57	66.74	55,600	66.55
Feb 20, 2013	68.23	68.30	67.23	67.23	108,800	67.04
Feb 19, 2013	67.73	68.23	67.73	68.18	49,200	67.99
Feb 15, 2013	67.95	67.95	67.42	67.63	97,400	67.44
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On PRF

Quotes

Charts

News & Info

ETF

Analyst

PowerShares FTSE RAFI US 1000 (PRF)