$41.23 -0.16 (%) PowerShares ETF Shs PowerShares Fundamental Pure Large Core Portfolio - NYSEARCA

May. 22, 2015 | 01:29 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXLC historical data

Date Open High Low Close Volume
5/22/201541.4541.4541.2341.232,980
5/21/201541.3941.3941.3941.39423
5/20/201541.2741.4941.2741.393,413
5/19/201541.3741.3841.3341.331,764
5/18/201541.2241.3741.1541.30848
5/15/201541.0841.1141.0741.111,107
5/14/201541.0041.0441.0041.04423
5/13/201540.6240.7040.6240.70813
5/12/201540.6640.7840.6640.711,560
5/11/201540.8940.8940.7940.79690
5/8/201540.6840.9540.6840.892,264
5/7/201540.1440.4940.1440.421,662
5/6/201540.1940.1940.1440.191,058
5/5/201540.3540.3540.3540.35597
5/4/201540.8340.8740.7640.781,616
5/1/201540.6640.6640.6640.66390
4/30/201540.5640.5640.2140.212,948
4/29/201540.5640.6140.5040.52912
4/28/201540.4440.7040.3240.701,126
4/27/201540.5740.5840.5740.58312
4/24/201540.6340.7040.6340.681,842
4/23/201540.6040.8540.6040.792,872
4/22/201540.4740.7140.4740.701,997
4/21/201540.6640.6640.5940.591,404
4/20/201540.7440.7440.6640.661,386
4/17/201540.3440.4840.1340.296,510
4/16/201540.7540.9040.7440.744,618
4/15/201540.8540.8540.7740.772,321
4/14/201540.7340.7340.7340.730
4/13/201540.8240.8240.7140.732,895
4/10/201540.4540.7540.4540.75938
4/9/201540.3940.3940.3740.37364
4/8/201540.3140.3840.2040.241,856
4/7/201540.4340.5240.2640.263,215
4/6/201540.3740.4540.3740.45764
4/2/201540.1440.1440.0440.056,442
4/1/201539.8839.8839.8839.88266
3/31/201540.3740.4040.2640.304,534
3/30/201540.3940.5440.3940.531,765
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
  • Showing 1-100 of 1,184 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center