ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PowerShares Exchange Traded Fund Trust PowerShares FTSE

PowerShares Exchange Traded Fund Trust PowerShares FTSE (PRFZI)

40.81
-0.15
( -0.37% )
Updated: 10:56:33
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10000000IX
40000000IX
120000000IX
260000000IX
520000000IX
1560000000IX
2600000000IX

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
174060720040.960.050.1241.0241.3340.820
174052080040.91-0.06-0.1541.0341.1640.630
174043440040.97-0.25-0.6141.3341.3640.820
174017520041.22-1.15-2.7142.7142.7141.180
174008880042.37-0.48-1.1242.7142.7342.130
174000240042.85-0.29-0.6742.8442.9942.750
173991600043.140.210.494343.1842.920
173957040042.93-0.01-0.0243.1543.2242.880
173948400042.940.541.2742.7142.9542.510
173939760042.4-0.43-1.0042.2242.5342.220
173931120042.830.020.0542.6342.8642.620
173922480042.810.080.1942.942.9242.660
173896560042.73-0.58-1.3443.2943.342.70
173887920043.310.030.0743.4943.4943.050
173879280043.280.370.8643.0743.2842.930
173870640042.910.621.4742.342.9242.290
173862000042.29-0.53-1.2441.8842.5541.780
173836080042.82-0.35-0.8143.243.4142.660
173827440043.170.441.0343.1143.4142.920
173818800042.73-0.09-0.2142.774342.460
173810160042.820.090.2142.7742.9442.60
173801520042.73-0.34-0.7942.7343.1442.560
173775600043.07-0.07-0.1643.143.2542.980
173766960043.140.240.5642.7343.1542.690
173758320042.9-0.25-0.5843.1243.1842.90
173749680043.150.561.3142.9243.1842.840
173715120042.590.180.4242.842.8142.450
173706480042.410.120.2842.2842.5242.110
173697840042.290.731.7642.5442.5942.130
173689200041.560.541.3241.3741.5941.130
173680560041.020.120.2940.541.0340.430
173654640040.9-0.78-1.8741.1441.1440.650
173637360041.68-0.08-0.1941.4941.7341.170
173628720041.76-0.42-1.0042.2942.4341.530
173620080042.18-0.02-0.0542.442.6442.140
173594160042.20.571.3741.8142.2241.640
173585520041.6300.0041.9542.241.420
173568240041.630.10.2441.7541.9841.520
173559600041.53-0.25-0.6041.4541.741.080
173533680041.78-0.61-1.4442.142.2641.450
173525040042.390.310.7441.8642.4141.810
173507760042.080.380.9141.7642.0841.660
173499120041.7-0.3-0.7141.741.7441.410
1734732000420.340.8241.2342.4341.230
173464560041.66-0.17-0.4142.2442.4741.620
173455920041.83-1.82-4.1743.8943.9441.60
173447280043.65-0.51-1.1543.943.9843.580
173438640044.160.160.3643.9444.3143.90
173412720044-0.27-0.6144.2344.2743.790
173404080044.27-0.51-1.1444.6544.7444.270
173395440044.780.290.6544.854544.610
173386800044.49-0.1-0.2244.5944.8144.380
173378160044.59-0.22-0.4945.0345.244.590
173352240044.810.050.1145.0645.0644.680
173343600044.76-0.46-1.0245.2245.2344.740
173334960045.220.240.5345.0545.2444.940
173326320044.98-0.24-0.5345.2145.2344.870
173317680045.220.150.3345.1345.3544.870
173291760045.070.120.2745.2745.3245.070
173274480044.950.10.2245.1945.3944.940