S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Indices
NASDAQI
PowerShares Exchange Traded Fund Trust PowerShares FTSE (PRFZI)
PowerShares Exchange Traded Fund Trust PowerShares FTSE (PRFZI) Historical

PRFZI PowerShares Exchange Traded Fund Trust PowerShares FTSE

38.94

0.32 (0.83%)

May 31 2024 - Closed

Delayed by 15 minutes

PRFZI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	38.94	0.32	0.83%	38.77	38.94	38.60	0
May 30 2024	38.62	0.42	1.10%	38.42	38.71	38.42	0
May 29 2024	38.20	-0.55	-1.42%	38.26	38.35	38.19	0
May 28 2024	38.75	-0.14	-0.36%	39.07	39.09	38.64	0
May 24 2024	38.89	0.28	0.73%	38.81	38.90	38.70	0
May 23 2024	38.61	-0.57	-1.45%	39.35	39.36	38.48	0
May 22 2024	39.18	-0.25	-0.63%	39.33	39.43	39.06	0
May 21 2024	39.43	-0.08	-0.20%	39.34	39.46	39.34	0
May 20 2024	39.51	0.03	0.08%	39.53	39.73	39.50	0
May 17 2024	39.48	0.01	0.03%	39.58	39.58	39.41	0
May 16 2024	39.47	-0.04	-0.10%	39.54	39.58	39.45	0
May 15 2024	39.51	0.12	0.30%	39.72	39.75	39.36	0
May 14 2024	39.39	0.48	1.23%	39.36	39.56	39.22	0
May 13 2024	38.91	0.17	0.44%	39.02	39.23	38.91	0
May 10 2024	38.74	-0.21	-0.54%	39.06	39.09	38.63	0
May 09 2024	38.95	0.47	1.22%	38.52	38.96	38.47	0
May 08 2024	38.48	-0.06	-0.16%	38.21	38.48	38.18	0
May 07 2024	38.54	0.03	0.08%	38.58	38.81	38.54	0
May 06 2024	38.51	0.43	1.13%	38.36	38.58	38.36	0
May 03 2024	38.08	0.36	0.95%	38.32	38.41	38.00	0
May 02 2024	37.72	0.65	1.75%	37.44	37.74	37.20	0
May 01 2024	37.07	0.16	0.43%	36.96	37.73	36.92	0
Apr 30 2024	36.91	-0.68	-1.81%	37.32	37.35	36.91	0
Apr 29 2024	37.59	0.20	0.53%	37.54	37.68	37.49	0
Apr 26 2024	37.39	0.28	0.75%	37.20	37.50	37.18	0
Apr 25 2024	37.11	-0.32	-0.85%	37.06	37.17	36.75	0
Apr 24 2024	37.43	-0.05	-0.13%	37.40	37.49	37.18	0
Apr 23 2024	37.48	0.66	1.79%	36.85	37.62	36.85	0
Apr 22 2024	36.82	0.30	0.82%	36.66	37.02	36.50	0
Apr 19 2024	36.52	0.31	0.86%	36.10	36.54	36.09	0
Apr 18 2024	36.21	0.01	0.03%	36.29	36.66	36.15	0
Apr 17 2024	36.20	-0.28	-0.77%	36.73	36.79	36.19	0
Apr 16 2024	36.48	-0.25	-0.68%	36.47	36.66	36.26	0
Apr 15 2024	36.73	-0.49	-1.32%	37.37	37.47	36.61	0
Apr 12 2024	37.22	-0.69	-1.82%	37.70	37.77	37.10	0
Apr 11 2024	37.91	0.18	0.48%	37.89	37.96	37.54	0
Apr 10 2024	37.73	-1.06	-2.73%	37.90	38.08	37.50	0
Apr 09 2024	38.79	0.20	0.52%	38.72	38.83	38.55	0
Apr 08 2024	38.59	0.24	0.63%	38.57	38.70	38.47	0
Apr 05 2024	38.35	0.15	0.39%	38.08	38.48	38.08	0
Apr 04 2024	38.20	-0.34	-0.88%	38.93	38.99	38.14	0
Apr 03 2024	38.54	0.22	0.57%	38.12	38.57	38.12	0
Apr 02 2024	38.32	-0.58	-1.49%	38.50	38.50	38.15	0
Apr 01 2024	38.90	-0.43	-1.09%	39.16	39.16	38.69	0
Mar 28 2024	39.33	0.28	0.72%	39.14	39.48	39.13	0
Mar 27 2024	39.05	0.90	2.36%	38.45	39.05	38.44	0
Mar 26 2024	38.15	-0.10	-0.26%	38.50	38.53	38.15	0
Mar 25 2024	38.25	-0.06	-0.16%	38.41	38.59	38.25	0
Mar 22 2024	38.31	-0.48	-1.24%	38.81	38.83	38.31	0
Mar 21 2024	38.79	0.37	0.96%	38.64	38.90	38.63	0
Mar 20 2024	38.42	0.74	1.96%	37.57	38.56	37.56	0
Mar 19 2024	37.68	0.24	0.64%	37.29	37.75	37.29	0
Mar 18 2024	37.44	-0.27	-0.72%	37.64	37.69	37.43	0
Mar 15 2024	37.71	0.12	0.32%	37.43	37.81	37.43	0
Mar 14 2024	37.59	-0.74	-1.93%	38.17	38.18	37.36	0
Mar 13 2024	38.33	0.07	0.18%	38.19	38.48	38.19	0
Mar 12 2024	38.26	0.05	0.13%	38.23	38.36	38.02	0
Mar 11 2024	38.21	-0.31	-0.80%	38.34	38.40	38.10	0
Mar 08 2024	38.52	-0.01	-0.03%	38.84	39.11	38.39	0
Mar 07 2024	38.53	0.33	0.86%	38.46	38.61	38.44	0
Mar 06 2024	38.20	0.30	0.79%	38.33	38.34	38.04	0
Mar 05 2024	37.90	-0.37	-0.97%	37.98	38.21	37.79	0
Mar 04 2024	38.27	-0.02	-0.05%	38.51	38.59	38.24	0

PowerShares Exchange Tra...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions