POWERSHARES FUNDAMENTAL INV GR $25.69

up +0.14


24/5/2013 04:24 PM  |  NYSEARCA : PFIG  |  Industries :
Type:

PFIG historical data

Date Open High Low Close Volume
5/24/2013 25.54 25.72 25.54 25.69 38
5/23/2013 25.68 25.68 25.55 25.55 142
5/22/2013 25.65 25.66 25.59 25.64 25
5/21/2013 25.67 25.71 25.67 25.70 68
5/20/2013 25.67 25.69 25.64 25.64 183
5/17/2013 25.72 25.72 25.63 25.63 69
5/16/2013 25.64 25.77 25.64 25.74 96
5/15/2013 25.69 25.69 25.58 25.58 49
5/14/2013 25.74 25.74 25.61 25.61 255
5/13/2013 25.72 25.75 25.68 25.72 84
5/10/2013 25.81 25.81 25.69 25.75 26
5/9/2013 25.85 25.86 25.79 25.81 45
5/8/2013 25.80 25.86 25.80 25.86 19
5/7/2013 25.86 25.86 25.71 25.82 97
5/6/2013 25.85 25.88 25.83 25.87 108
5/3/2013 25.88 25.90 25.84 25.89 219
5/2/2013 25.94 25.95 25.88 25.95 28
5/1/2013 25.92 25.95 25.92 25.95 113
4/30/2013 25.90 25.90 25.87 25.89 112
4/29/2013 26.09 26.09 25.83 25.89 167
4/26/2013 25.81 25.88 25.81 25.82 15
4/25/2013 25.82 25.83 25.81 25.81 78
4/24/2013 25.72 25.85 25.72 25.79 89
4/23/2013 25.74 25.83 25.72 25.83 201
4/22/2013 25.71 25.82 25.71 25.76 33
4/19/2013 25.72 25.82 25.72 25.77 21
4/18/2013 25.73 25.83 25.73 25.74 63
4/17/2013 25.75 26.20 25.75 25.80 20
4/16/2013 25.79 25.79 25.79 25.79 3
4/15/2013 25.67 25.79 25.67 25.77 141
4/12/2013 25.73 25.84 25.73 25.84 177
4/11/2013 25.66 25.77 25.66 25.77 24
4/10/2013 25.77 25.77 25.70 25.76 78
4/9/2013 25.81 25.83 25.81 25.83 6
4/8/2013 25.84 25.84 25.76 25.80 14
4/5/2013 25.81 25.83 25.76 25.82 44
4/4/2013 25.69 25.76 25.69 25.72 31
4/3/2013 25.63 25.70 25.63 25.66 128
4/2/2013 25.66 25.68 25.62 25.63 58
4/1/2013 25.66 25.70 25.64 25.67 313
3/28/2013 25.66 25.68 25.57 25.62 37
3/27/2013 25.66 25.66 25.57 25.58 94
3/26/2013 25.59 25.59 25.51 25.58 38
3/25/2013 25.62 25.63 25.55 25.56 45
3/22/2013 25.62 25.62 25.51 25.57 74
3/21/2013 25.61 25.62 25.44 25.57 429
3/20/2013 25.59 25.62 25.55 25.62 42
3/19/2013 25.57 25.60 25.54 25.55 91
3/18/2013 25.59 25.60 25.52 25.52 187
3/15/2013 25.51 25.57 25.51 25.53 109
3/14/2013 25.51 25.53 25.47 25.47 49
3/13/2013 25.51 25.51 25.46 25.49 49
3/12/2013 25.50 25.50 25.49 25.49 21
3/11/2013 25.53 25.54 25.52 25.54 93
3/8/2013 25.50 25.53 25.48 25.53 65
3/7/2013 25.58 25.60 25.52 25.58 69
3/6/2013 25.58 25.63 25.56 25.60 140
3/5/2013 25.63 25.64 25.58 25.58 15
3/4/2013 25.59 25.66 25.59 25.66 6
3/1/2013 25.55 25.62 25.55 25.56 21
2/28/2013 25.56 25.56 25.56 25.56 6
2/27/2013 25.55 25.59 25.51 25.53 27
2/26/2013 25.55 25.57 25.52 25.52 82
2/25/2013 25.54 25.62 25.54 25.62 100
2/22/2013 25.50 25.55 25.50 25.55 13
2/21/2013 25.47 25.53 25.47 25.50 21
2/20/2013 25.43 25.50 25.43 25.45 106
2/19/2013 25.49 25.50 25.48 25.49 29
2/15/2013 25.42 25.48 25.42 25.46 88
2/14/2013 25.45 25.50 25.41 25.42 97
2/13/2013 25.38 25.49 25.38 25.42 172
2/12/2013 25.51 25.51 25.48 25.50 98
2/11/2013 25.55 25.56 25.50 25.56 71
2/8/2013 25.49 25.56 25.47 25.51 57
2/7/2013 25.50 25.55 25.48 25.48 37
2/6/2013 25.45 25.56 25.45 25.50 138
2/5/2013 25.50 25.50 25.38 25.44 877
2/4/2013 25.53 25.55 25.49 25.54 193
2/1/2013 25.50 25.54 25.45 25.50 138
1/31/2013 25.43 25.47 25.40 25.46 71
1/30/2013 25.40 25.48 25.39 25.42 130
1/29/2013 25.50 25.54 25.45 25.50 160
1/28/2013 25.55 25.56 25.47 25.48 109
1/25/2013 25.58 25.62 25.54 25.58 277
1/24/2013 25.60 25.66 25.58 25.65 45
1/23/2013 25.60 25.68 25.60 25.68 38
1/22/2013 25.62 25.67 25.59 25.67 85
1/18/2013 25.62 25.64 25.59 25.61 37
1/17/2013 25.55 25.57 25.55 25.55 20
1/16/2013 25.58 25.63 25.58 25.63 55
1/15/2013 25.67 25.67 25.57 25.57 18
1/14/2013 25.70 25.70 25.63 25.67 38
1/11/2013 25.61 25.66 25.58 25.66 125
1/10/2013 25.60 25.66 25.59 25.61 56
1/9/2013 25.71 25.71 25.64 25.68 438
1/8/2013 25.63 25.70 25.63 25.70 22
1/7/2013 25.72 25.72 25.72 25.72 9
1/4/2013 25.60 25.66 25.57 25.66 19
1/3/2013 25.63 25.67 25.63 25.64 118
1/2/2013 25.65 25.70 25.62 25.67 612
Marketplace
Trading Center