POWERSHARES FUNDAMENTAL INV GR $25.64

up +0.01


20/5/2013 04:20 PM  |  NYSEARCA : PFIG  |  Industries :
Type:

PFIG historical data

Date Open High Low Close Volume
7/30/2012 25.62 25.64 25.52 25.64 220
7/27/2012 25.59 25.79 25.43 25.45 3050
7/26/2012 25.65 25.68 25.65 25.67 14
7/25/2012 25.64 25.66 25.64 25.66 7
7/24/2012 25.44 25.63 25.44 25.63 6
7/23/2012 25.63 25.63 25.47 25.62 3
7/20/2012 25.47 25.63 25.47 25.62 21
7/19/2012 25.46 25.46 25.46 25.46 0
7/18/2012 25.64 25.64 25.41 25.46 11
7/17/2012 25.61 25.61 25.37 25.56 56
7/16/2012 25.36 25.37 25.34 25.34 104
7/13/2012 25.56 25.56 25.56 25.56 0
7/12/2012 25.56 25.56 25.56 25.56 0
7/11/2012 25.53 25.61 25.51 25.56 78
7/10/2012 25.50 25.52 25.47 25.52 20
7/9/2012 25.44 25.44 25.44 25.44 3
7/6/2012 25.32 25.32 25.32 25.32 0
7/5/2012 25.32 25.32 25.32 25.32 0
7/3/2012 25.44 25.50 25.32 25.32 63
7/2/2012 25.44 25.50 25.44 25.50 68
6/29/2012 25.34 25.34 25.34 25.34 0
6/28/2012 25.36 25.38 25.33 25.34 14
6/27/2012 25.32 25.36 25.31 25.34 51
6/26/2012 25.28 25.33 25.28 25.30 27
6/25/2012 25.29 25.36 25.29 25.36 6
6/22/2012 25.20 25.20 25.20 25.20 4
6/21/2012 25.25 25.32 25.24 25.32 10
6/20/2012 25.28 25.28 25.10 25.21 156
6/19/2012 25.54 25.54 25.19 25.30 51
6/18/2012 25.34 25.34 25.20 25.34 15
6/15/2012 25.25 25.25 25.25 25.25 0
6/14/2012 25.25 25.27 25.19 25.25 23
6/13/2012 25.21 25.21 25.21 25.21 2
6/12/2012 25.19 25.22 25.18 25.18 123
6/11/2012 25.27 25.27 25.27 25.27 7
6/8/2012 25.15 25.15 25.14 25.14 7
6/7/2012 25.12 25.12 25.07 25.11 1783
6/6/2012 25.17 25.18 25.16 25.16 6
6/5/2012 25.16 25.16 25.14 25.14 27
6/4/2012 25.21 25.24 25.20 25.24 9
6/1/2012 25.19 25.29 25.16 25.18 45
5/31/2012 25.23 25.58 25.23 25.26 39
5/30/2012 25.18 25.25 25.18 25.23 28
5/29/2012 25.04 25.15 25.02 25.02 23
5/25/2012 25.05 25.24 25.05 25.24 26
5/24/2012 25.16 25.17 25.13 25.13 6
5/23/2012 25.05 25.10 25.05 25.08 10
5/22/2012 25.20 25.22 25.12 25.22 68
5/21/2012 25.19 25.29 25.15 25.15 17
5/18/2012 25.20 25.37 25.15 25.37 29
5/17/2012 25.16 25.20 25.16 25.20 4
5/16/2012 25.18 25.55 25.18 25.31 77
5/15/2012 25.32 25.32 25.32 25.32 27
5/14/2012 25.36 25.38 25.25 25.25 34
5/11/2012 25.39 25.39 25.21 25.21 13
5/10/2012 25.15 25.30 25.15 25.30 35
5/9/2012 25.29 25.29 25.29 25.29 1
5/8/2012 25.33 25.56 25.33 25.40 37
5/7/2012 25.38 25.38 25.30 25.36 13
5/4/2012 25.35 25.35 25.24 25.34 110
5/3/2012 25.53 25.53 25.25 25.32 71
5/2/2012 25.30 25.49 25.29 25.29 16
5/1/2012 25.30 25.30 25.15 25.29 64
4/30/2012 25.32 25.32 25.13 25.15 240
4/27/2012 25.12 25.25 25.12 25.25 94
4/26/2012 25.15 25.25 25.10 25.11 141
4/25/2012 25.21 25.23 25.05 25.23 66
4/24/2012 25.34 25.34 25.23 25.24 40
4/23/2012 25.27 25.27 25.27 25.27 5
4/20/2012 25.10 25.21 25.10 25.21 38
4/19/2012 25.22 25.26 25.22 25.26 10
4/18/2012 25.22 25.24 25.09 25.09 24
4/17/2012 25.17 25.24 25.17 25.22 73
4/16/2012 25.15 25.21 25.15 25.19 29
4/13/2012 25.27 25.30 25.08 25.08 30
4/12/2012 25.15 25.15 25.06 25.15 12
4/11/2012 25.26 25.30 25.26 25.30 1656
4/10/2012 25.09 25.35 25.09 25.35 18
4/9/2012 25.31 25.32 25.25 25.32 29
4/5/2012 25.15 25.15 25.13 25.15 18
4/4/2012 24.95 25.15 24.95 25.00 11
4/3/2012 25.15 25.15 24.92 24.92 19
4/2/2012 25.15 25.15 25.09 25.09 4
3/30/2012 25.16 25.16 25.12 25.12 19
3/29/2012 25.16 25.16 25.11 25.16 44
3/28/2012 25.07 25.07 25.02 25.06 13
3/27/2012 25.34 25.34 25.08 25.08 46
3/26/2012 25.06 25.06 25.06 25.06 4
3/23/2012 25.12 25.17 25.10 25.10 30
3/22/2012 25.08 25.08 24.92 24.92 20
3/21/2012 25.08 25.10 25.08 25.08 5
3/20/2012 25.00 25.00 25.00 25.00 7
3/19/2012 25.05 25.05 25.04 25.04 48
3/16/2012 25.05 25.05 24.84 25.05 49
3/15/2012 25.00 25.00 25.00 25.00 12
3/14/2012 25.15 25.19 25.00 25.00 78
3/13/2012 25.17 25.25 25.16 25.18 58
3/12/2012 25.13 25.26 25.13 25.24 96
3/9/2012 25.16 25.24 25.14 25.24 95
3/8/2012 25.27 25.27 25.07 25.07 18
Marketplace
Trading Center