$39.03 -0.38 (%) PowerShares ETF Shs PowerShares Fundamental Pure Large Core Portfolio - NYSEARCA

Jan. 30, 2015 | 03:51 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXLC historical data

Date Open High Low Close Volume
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
10/29/201438.6538.7438.5538.553,975
10/28/201438.2538.6038.2538.602,985
10/27/201438.1738.2038.1638.181,142
10/24/201438.0638.2038.0638.202,910
10/23/201438.0638.0637.9537.951,275
10/22/201437.8537.9137.7237.722,017
10/21/201437.5237.8337.5237.832,423
10/20/201437.0837.2437.0037.241,083
10/17/201436.9137.1636.7336.966,672
10/16/201436.2236.6236.2236.562,070
10/15/201435.1336.4735.0336.0323,452
10/14/201436.9936.9936.6936.875,864
10/13/201437.0637.2037.0637.207,450
10/10/201437.6237.7037.2437.40158,976
10/9/201438.2238.2237.6737.684,731
10/8/201437.7837.8637.7837.86531
10/7/201438.1238.1237.8037.811,333
10/6/201438.5338.5338.3838.432,532
10/3/201438.2738.5938.2738.534,427
10/2/201438.0038.2138.0038.21417
10/1/201438.3338.3338.1538.151,264
9/30/201438.7738.7738.5938.591,502
9/29/201438.7438.7438.7438.74426
9/26/201438.6638.7338.6038.601,684
9/25/201438.7338.7338.6238.681,246
9/24/201439.0439.1639.0439.14728
9/23/201438.8438.8738.8438.862,008
9/22/201439.4239.4239.0639.102,702
9/19/201439.5539.5539.4239.433,132
9/18/201439.4739.5939.4739.596,304
9/17/201439.3839.5339.3839.53475
9/16/201439.3639.3639.3539.351,079
9/15/201438.9239.0038.9138.981,895
9/12/201439.0039.0038.7938.791,304
9/11/201439.0939.0938.9039.021,812
9/10/201438.9039.1538.9039.122,436
9/9/201439.1239.1939.0539.054,023
9/8/201439.2939.2939.2339.231,007
  • Showing 1-100 of 1,107 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center