POWERSHARES FUNDAMENTAL INV GR $25.07

down -0.18


19/6/2013 03:19 PM  |  NYSEARCA : PFIG  |  Industries :
Type:

PFIG historical data

Date Open High Low Close Volume
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
3/7/2012 25.40 25.40 25.28 25.28 5
3/6/2012 25.18 25.34 25.18 25.34 58
3/5/2012 25.32 25.32 25.20 25.20 20
3/2/2012 25.36 25.36 25.36 25.36 15
3/1/2012 25.30 25.30 25.25 25.25 14
2/29/2012 25.25 25.33 25.25 25.33 65
2/28/2012 25.33 25.34 25.19 25.33 133
2/27/2012 25.25 25.25 25.10 25.10 72
2/24/2012 25.20 25.26 25.04 25.22 60
2/23/2012 25.25 25.25 25.19 25.20 25
2/22/2012 25.23 25.23 25.15 25.22 66
2/21/2012 25.28 25.28 25.20 25.24 116
2/17/2012 25.22 25.25 25.17 25.23 56
2/16/2012 25.25 25.25 25.00 25.00 44
2/15/2012 25.18 25.30 25.11 25.25 84
2/14/2012 25.25 25.26 25.13 25.25 49
2/13/2012 25.03 25.20 25.00 25.20 10
2/10/2012 25.18 25.22 25.02 25.02 25
2/9/2012 25.25 25.25 25.18 25.21 25
2/8/2012 25.27 25.28 25.27 25.27 61
2/7/2012 25.33 25.33 25.08 25.28 35
2/6/2012 25.31 25.31 25.23 25.30 57
2/3/2012 25.18 25.27 25.18 25.27 54
2/2/2012 25.30 25.31 25.23 25.23 77
2/1/2012 25.44 25.44 25.10 25.25 52
1/31/2012 25.15 25.20 25.13 25.19 85
1/30/2012 25.25 25.25 25.13 25.13 95
1/27/2012 25.20 25.36 25.20 25.25 377
1/26/2012 25.20 25.49 25.14 25.14 133
1/25/2012 25.17 25.26 25.12 25.18 267
1/24/2012 25.25 25.25 25.16 25.16 148
1/23/2012 25.17 25.22 25.13 25.21 108
1/20/2012 25.08 25.28 25.06 25.12 65
1/19/2012 25.23 25.23 25.13 25.15 7
1/18/2012 25.28 25.28 25.05 25.16 78
1/17/2012 25.02 25.25 25.02 25.25 19
1/13/2012 24.95 24.95 24.95 24.95 14
1/12/2012 24.96 24.96 24.92 24.92 86
1/11/2012 24.94 25.00 24.94 24.94 9
1/10/2012 24.95 24.95 24.94 24.94 14
1/9/2012 24.98 24.98 24.93 24.93 32
1/6/2012 24.90 24.94 24.90 24.94 18
1/5/2012 24.86 24.92 24.86 24.92 8
1/4/2012 24.94 24.94 24.85 24.85 23
1/3/2012 24.91 25.25 24.87 24.90 123
12/30/2011 25.00 25.00 25.00 25.00 0
12/29/2011 24.98 25.00 24.98 25.00 10
12/28/2011 24.91 24.94 24.90 24.94 14
12/27/2011 24.95 24.95 24.95 24.95 0
12/23/2011 24.98 25.32 24.81 24.95 173
12/22/2011 24.90 24.90 24.84 24.86 12
12/21/2011 24.84 25.15 24.80 24.80 43
12/20/2011 25.11 25.20 25.00 25.09 56
12/19/2011 25.15 25.15 25.13 25.13 8
12/16/2011 25.00 25.15 25.00 25.10 22
12/15/2011 24.84 25.06 24.84 24.90 100
12/14/2011 24.90 24.90 24.85 24.87 98
12/13/2011 24.62 24.84 24.62 24.84 124
12/12/2011 24.73 24.77 24.73 24.77 16
12/9/2011 24.82 24.82 24.75 24.80 5
12/8/2011 24.79 24.80 24.79 24.80 44
12/7/2011 25.21 25.21 24.80 24.82 109
12/6/2011 24.80 24.80 24.75 24.80 55
12/5/2011 24.74 24.75 24.70 24.75 48
12/2/2011 24.99 24.99 24.56 24.74 96
12/1/2011 24.78 24.78 24.70 24.71 54
11/30/2011 24.93 24.93 24.78 24.84 126
11/29/2011 24.80 24.80 24.68 24.68 91
11/28/2011 24.75 24.75 24.65 24.65 320
11/25/2011 24.83 24.83 24.82 24.82 7
11/23/2011 24.90 24.90 24.43 24.59 71
11/22/2011 24.83 24.83 24.75 24.75 80
11/21/2011 25.07 25.07 24.88 24.89 118
11/18/2011 24.86 24.86 24.82 24.82 130
11/17/2011 25.08 25.08 25.04 25.06 92
11/16/2011 24.93 24.93 24.72 24.93 36
11/15/2011 25.09 25.13 25.06 25.06 71
11/14/2011 25.20 25.21 25.20 25.21 32
11/11/2011 25.15 25.15 25.15 25.15 0
Marketplace
Trading Center