POWERSHARES FUNDAMENTAL PURE L $32.39

up +0.37


17/6/2013 04:17 PM  |  NYSEARCA : PXLC  |  Industries :
Type:

PXLC historical data

Date Open High Low Close Volume
6/17/2013 32.28 32.42 32.28 32.39 75
6/14/2013 32.10 32.10 32.02 32.02 11
6/13/2013 31.85 32.19 31.76 32.19 23
6/12/2013 32.36 32.41 31.83 31.83 31
6/11/2013 32.18 32.20 32.18 32.20 6
6/10/2013 32.42 32.44 32.29 32.34 14
6/7/2013 32.07 32.37 32.06 32.37 39
6/6/2013 31.69 31.83 31.47 31.82 70
6/5/2013 31.97 31.97 31.66 31.74 16
6/4/2013 32.23 32.35 31.95 32.08 37
6/3/2013 32.04 32.19 31.93 32.19 70
5/31/2013 32.37 32.40 32.21 32.21 10
5/30/2013 32.50 32.55 32.50 32.55 4
5/29/2013 32.22 32.38 32.17 32.38 19
5/28/2013 32.59 32.67 32.38 32.45 37
5/24/2013 32.09 32.17 32.09 32.16 31
5/23/2013 32.01 32.18 31.94 32.18 17
5/22/2013 32.60 32.75 32.35 32.35 35
5/21/2013 32.46 32.57 32.45 32.50 27
5/20/2013 32.33 32.43 32.33 32.42 9
5/17/2013 32.23 32.40 32.22 32.40 30
5/16/2013 32.18 32.18 32.17 32.17 23
5/15/2013 32.31 32.32 32.23 32.23 6
5/14/2013 31.87 31.98 31.87 31.98 41
5/13/2013 31.65 31.65 31.65 31.65 25
5/10/2013 31.66 31.66 31.66 31.66 2
5/9/2013 31.68 31.70 31.57 31.57 38
5/8/2013 31.47 31.55 31.47 31.50 16
5/7/2013 31.38 31.50 31.38 31.45 20
5/6/2013 31.33 31.36 31.28 31.36 38
5/3/2013 31.32 31.36 31.31 31.33 13
5/2/2013 31.01 31.01 30.97 30.97 13
5/1/2013 30.97 30.97 30.92 30.92 25
4/30/2013 30.96 30.97 30.92 30.97 44
4/29/2013 30.89 31.04 30.89 30.97 44
4/26/2013 30.86 30.91 30.77 30.89 31
4/25/2013 30.97 30.97 30.91 30.91 4
4/24/2013 30.72 30.79 30.69 30.79 7
4/23/2013 30.77 30.83 30.70 30.72 82
4/22/2013 30.35 30.48 30.32 30.48 65
4/19/2013 30.29 30.29 30.29 30.29 2
4/18/2013 30.22 30.22 30.05 30.14 31
4/17/2013 30.33 30.44 30.17 30.17 128
4/16/2013 30.32 30.55 30.31 30.55 201
4/15/2013 30.64 30.71 30.23 30.23 271
4/12/2013 30.82 30.82 30.69 30.78 56
4/11/2013 30.67 30.96 30.67 30.85 257
4/10/2013 30.49 30.75 30.49 30.75 206
4/9/2013 30.51 30.51 30.51 30.51 1
4/8/2013 30.04 30.20 30.04 30.20 22
4/5/2013 29.94 30.06 29.55 30.05 21
4/4/2013 30.24 30.25 30.17 30.25 18
4/3/2013 30.45 30.45 30.14 30.14 19
4/2/2013 30.44 30.44 30.40 30.43 9
4/1/2013 30.14 30.22 30.14 30.22 9
3/28/2013 30.14 30.27 30.13 30.26 29
3/27/2013 30.15 30.15 30.15 30.15 1
3/26/2013 30.08 30.18 30.08 30.18 152
3/25/2013 30.01 30.01 29.90 29.98 6
3/22/2013 29.99 29.99 29.95 29.95 10
3/21/2013 29.78 29.89 29.78 29.85 36
3/20/2013 29.98 30.07 29.98 30.07 31
3/19/2013 29.79 29.79 29.79 29.79 46
3/18/2013 29.91 29.96 29.91 29.93 15
3/15/2013 30.03 30.03 30.01 30.01 30
3/14/2013 30.07 30.07 30.07 30.07 0
3/13/2013 29.96 30.08 29.96 30.07 27
3/12/2013 30.00 30.00 30.00 30.00 2
3/11/2013 29.93 30.01 29.93 30.00 16
3/8/2013 29.94 29.94 29.92 29.92 10
3/7/2013 29.77 29.81 29.74 29.80 87
3/6/2013 29.69 29.77 29.69 29.77 133
3/5/2013 29.50 29.70 29.50 29.70 12
3/4/2013 29.16 29.39 29.16 29.39 23
3/1/2013 29.04 29.04 29.04 29.04 0
2/28/2013 29.28 29.28 29.04 29.04 19
2/27/2013 29.09 29.09 29.06 29.06 16
2/26/2013 28.66 28.74 28.56 28.73 11
2/25/2013 29.04 29.09 28.66 28.66 15
2/22/2013 28.85 28.93 28.82 28.93 12
2/21/2013 29.13 29.13 29.13 29.13 0
2/20/2013 29.13 29.13 29.13 29.13 1
2/19/2013 29.13 29.13 29.10 29.10 18
2/15/2013 29.12 29.12 29.00 29.00 10
2/14/2013 29.02 29.02 29.01 29.01 31
2/13/2013 29.04 29.04 28.93 28.93 6
2/12/2013 28.91 28.94 28.91 28.94 5
2/11/2013 28.81 28.86 28.81 28.86 11
2/8/2013 28.81 28.83 28.80 28.81 12
2/7/2013 28.73 28.73 28.73 28.73 6
2/6/2013 28.76 28.76 28.67 28.76 6
2/5/2013 28.81 28.81 28.66 28.66 1073
2/4/2013 28.55 28.55 28.55 28.55 11
2/1/2013 28.74 28.85 28.74 28.82 31
1/31/2013 28.59 28.60 28.59 28.60 7
1/30/2013 28.69 28.72 28.59 28.59 9
1/29/2013 28.55 28.76 28.55 28.75 72
1/28/2013 28.54 28.60 28.43 28.57 50
1/25/2013 28.51 28.52 28.46 28.50 367
1/24/2013 28.49 28.53 28.43 28.43 288
Marketplace
Trading Center