$39.94 +0.01 (%) PowerShares ETF Shs PowerShares Fundamental Pure Large Core Portfolio - NYSEARCA

Mar. 27, 2015 | 01:46 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXLC historical data

Date Open High Low Close Volume
3/27/201539.9439.9439.9239.94625
3/26/201539.7839.9339.7039.934,487
3/25/201540.6940.6939.9839.996,167
3/24/201540.6840.7740.4940.495,376
3/23/201540.7740.9940.7740.853,384
3/20/201540.9140.9240.7740.777,494
3/19/201540.5540.6240.5540.62623
3/18/201540.2340.2340.1140.181,613
3/17/201540.2040.4240.2040.392,542
3/16/201540.5240.5840.4540.573,137
3/13/201540.1740.1839.8139.846,585
3/11/201539.8740.0139.8639.891,538
3/10/201540.0040.0039.9739.97981
3/9/201540.3840.5840.3840.58583
3/6/201540.6840.6840.2140.212,465
3/5/201540.8240.9540.7640.935,420
3/4/201540.8540.8840.8340.83656
3/3/201541.0241.0240.8940.966,825
3/2/201540.9441.1640.9441.142,644
2/27/201541.0341.0840.9740.9720,229
2/26/201541.1341.1340.9941.087,336
2/25/201541.3341.3341.1441.165,435
2/24/201540.9941.2540.9941.244,790
2/23/201540.9640.9940.9140.91862
2/20/201540.7440.9940.7040.985,865
2/19/201540.8140.8140.8140.81153
2/18/201540.7340.7840.7040.758,934
2/17/201540.7240.7740.7240.761,420
2/13/201540.5740.6640.5640.66310
2/12/201540.5140.6240.5140.622,382
2/11/201540.2740.3540.2740.351,347
2/10/201540.3640.4040.3640.371,106
2/9/201540.1040.1039.9339.976,745
2/6/201540.3640.3640.3640.36508
2/5/201540.1340.1940.1340.19227
2/4/201539.9640.1439.9140.141,870
2/3/201539.7839.8739.7339.871,257
2/2/201538.7639.1838.7639.189,276
1/30/201539.2239.4339.0339.036,150
1/29/201539.1039.4139.0939.416,700
1/28/201539.8739.8739.2139.2116,041
1/27/201539.5539.8739.4739.798,432
1/26/201539.9940.1139.9940.081,647
1/23/201540.2240.2240.1540.18881
1/22/201540.0240.4339.8540.414,998
1/21/201539.7439.7639.6939.743,874
1/20/201539.8939.8939.4139.694,309
1/16/201539.5339.5439.4739.542,898
1/15/201539.3039.5239.2839.312,346
1/14/201539.3139.3139.1239.126,111
1/13/201540.2340.3139.5039.736,222
1/12/201540.0840.0839.7839.833,158
1/9/201540.3540.3540.0840.081,597
1/8/201540.3640.4040.3640.381,776
1/6/201539.5439.6339.0539.4316,016
1/5/201540.0540.0539.4939.5211,203
1/2/201540.4140.4340.1240.335,112
12/31/201440.7640.7640.6040.632,486
12/30/201440.7940.7940.7240.742,327
12/29/201440.9240.9540.8840.944,343
12/26/201440.9340.9340.9340.93245
12/24/201440.8240.8340.8240.832,115
12/23/201440.8440.8440.7940.80619
12/22/201440.5940.6340.5940.63439
12/19/201440.3140.4740.2240.3815,062
12/18/201440.1140.2340.0240.231,502
12/17/201439.0739.4839.0739.444,453
12/16/201439.5139.5139.0439.041,025
12/15/201439.5839.5839.1039.114,377
12/12/201439.7539.7739.7439.762,607
12/11/201440.2240.3640.0740.074,540
12/10/201440.3240.3239.9639.991,397
12/9/201440.3240.4440.1440.398,326
12/8/201440.6740.8440.5040.605,844
12/5/201440.8240.8640.7440.754,202
12/4/201440.4740.7440.4740.688,474
12/3/201440.7140.7340.7040.704,344
12/2/201440.5540.6740.5340.612,216
12/1/201440.4140.4140.3040.411,692
11/28/201440.5140.5140.5140.510
11/26/201440.4340.5140.4340.512,106
11/25/201440.4340.5340.3940.532,531
11/24/201440.4340.4440.4340.433,427
11/21/201440.3940.4040.2940.305,714
11/20/201439.9039.9039.9039.900
11/19/201439.9339.9939.9039.904,795
11/18/201440.0940.1540.0840.082,393
11/17/201439.6839.8939.6839.843,299
11/14/201439.7439.7839.6639.756,470
11/13/201439.8339.8339.6139.71746
11/12/201439.5539.7439.5539.7315,006
11/11/201439.8039.8039.7039.763,716
11/10/201439.5539.7039.5439.6612,391
11/7/201439.5839.5839.4739.5527,258
11/6/201439.5239.5939.3839.592,483
11/5/201439.4239.4439.3539.442,645
11/4/201439.3639.3639.2039.203,059
11/3/201439.1839.2839.0639.284,219
10/31/201439.1439.1739.0939.142,056
10/30/201438.5838.8138.5838.81566
  • Showing 1-100 of 1,145 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center