Finance Home - My Yahoo - Yahoo! - Help

Wednesday, February 10, 2010, 2:32AM ET - U.S. Markets open in 6 hours and 58 minutes. Dow  1.52% Nasdaq  1.17%

PowerShares FTSE RAFI Dev Mkts ex-US (PXF)

On Feb 9: 35.25   1.23 (3.62%)

MORE ON PXF

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board ETF Profile Performance Holdings Risk Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 9-Feb-10 34.64 35.53 34.08 35.25 170,400 35.25 8-Feb-10 34.39 34.49 33.80 34.02 29,300 34.02 5-Feb-10 36.05 36.09 33.51 34.28 62,400 34.28 4-Feb-10 35.65 35.95 34.77 35.02 87,200 35.02 3-Feb-10 36.87 36.99 36.47 36.56 132,300 36.56 2-Feb-10 36.72 37.07 36.62 37.07 27,400 37.07 1-Feb-10 36.04 36.40 36.01 36.35 21,100 36.35 29-Jan-10 36.13 36.44 35.34 35.74 24,700 35.74 28-Jan-10 37.06 37.06 35.61 36.13 35,000 36.13 27-Jan-10 35.85 36.81 35.85 36.72 24,800 36.72 26-Jan-10 36.63 37.03 36.60 36.80 19,600 36.80 25-Jan-10 37.04 37.24 36.88 37.05 9,700 37.05 22-Jan-10 37.22 37.37 36.22 36.26 100,500 36.26 21-Jan-10 38.62 38.62 37.22 37.48 53,400 37.48 20-Jan-10 38.96 38.96 38.15 38.31 32,600 38.31 19-Jan-10 39.35 39.67 39.20 39.62 14,200 39.62 15-Jan-10 39.82 39.82 39.14 39.18 57,100 39.18 14-Jan-10 39.86 40.08 39.76 39.88 12,300 39.88 13-Jan-10 39.75 39.83 39.22 39.76 27,300 39.76 12-Jan-10 39.76 39.76 39.08 39.21 16,100 39.21 11-Jan-10 40.19 40.41 39.82 39.85 14,200 39.85 8-Jan-10 39.90 39.90 39.35 39.53 18,500 39.53 7-Jan-10 39.32 39.35 38.95 39.35 9,500 39.35 6-Jan-10 39.46 39.46 38.93 39.38 20,000 39.38 5-Jan-10 39.27 39.44 38.86 38.93 7,900 38.93 4-Jan-10 39.23 39.23 38.68 38.98 23,300 38.98 31-Dec-09 39.50 39.50 37.57 37.86 18,100 37.86 30-Dec-09 38.10 38.10 37.53 38.00 33,000 38.00 29-Dec-09 38.66 38.66 38.00 38.08 4,900 38.08 28-Dec-09 38.36 38.36 37.91 38.08 6,200 38.08 24-Dec-09 38.30 38.83 37.61 37.74 50,200 37.74 23-Dec-09 37.75 37.88 37.34 37.87 28,500 37.87 22-Dec-09 37.30 37.42 37.17 37.20 18,600 37.20 21-Dec-09 37.37 37.37 37.06 37.15 62,000 37.15 18-Dec-09 37.40 37.71 36.68 36.84 7,400 36.84 18-Dec-09 $ 0.62 Dividend 17-Dec-09 38.03 38.12 37.54 37.74 15,500 37.12 16-Dec-09 38.34 39.04 38.34 38.44 16,200 37.81 15-Dec-09 38.45 38.45 37.95 38.01 117,900 37.39 14-Dec-09 38.78 38.78 38.38 38.55 6,500 37.92 11-Dec-09 38.63 38.63 37.93 38.08 11,100 37.45 10-Dec-09 38.11 38.31 38.07 38.07 12,800 37.44 9-Dec-09 38.26 38.26 37.54 38.03 23,500 37.41 8-Dec-09 38.45 38.45 37.88 38.22 31,000 37.59 7-Dec-09 39.38 39.38 38.74 39.00 8,800 38.36 4-Dec-09 40.07 40.70 38.97 39.26 22,600 38.62 3-Dec-09 40.21 41.30 39.29 39.30 12,000 38.65 2-Dec-09 39.42 39.60 39.17 39.52 26,300 38.87 1-Dec-09 38.84 39.70 38.84 39.54 46,700 38.89 30-Nov-09 38.35 38.59 37.95 38.00 12,500 37.38 27-Nov-09 38.78 38.78 37.62 38.22 4,900 37.59 25-Nov-09 39.48 39.88 39.37 39.78 15,000 39.13 24-Nov-09 39.14 39.24 38.96 39.13 15,800 38.49 23-Nov-09 39.61 39.71 39.26 39.65 44,500 39.00 20-Nov-09 38.74 38.76 37.93 38.76 13,600 38.12 19-Nov-09 39.24 39.24 38.66 39.11 13,600 38.47 18-Nov-09 39.87 39.97 39.56 39.82 15,200 39.17 17-Nov-09 39.83 39.95 39.42 39.95 7,100 39.29 16-Nov-09 39.91 40.45 39.91 40.18 54,300 39.52 13-Nov-09 39.23 39.92 38.92 39.67 43,900 39.02 12-Nov-09 39.26 39.53 39.13 39.13 2,900 38.49 11-Nov-09 40.00 40.00 39.11 39.61 4,500 38.96 10-Nov-09 39.46 39.68 39.08 39.38 14,300 38.73 9-Nov-09 39.83 39.83 39.12 39.70 31,300 39.05 6-Nov-09 38.60 38.82 38.41 38.56 8,400 37.93 5-Nov-09 38.70 38.70 38.27 38.27 14,200 37.64 4-Nov-09 37.81 38.42 37.77 37.96 20,500 37.34 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions