$40.38 +0.15 (%) PowerShares ETF Shs PowerShares Fundamental Pure Large Core Portfolio - NYSEARCA

Dec. 19, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXLC historical data

Date Open High Low Close Volume
12/27/201024.2524.2824.2424.28950
12/23/201024.3024.3024.3024.30450
12/22/201024.3224.3524.2624.352,260
12/21/201024.2424.3024.2424.304,630
12/20/201024.2524.2524.0824.193,539
12/17/201024.1824.1824.1624.161,800
12/16/201024.2724.4424.2724.364,678
12/15/201024.3924.4224.3324.345,167
12/14/201024.3924.4424.3724.423,035
12/13/201024.3324.3824.3024.3213,189
12/10/201024.1624.2824.1624.277,018
12/9/201024.0524.0524.0524.05215
12/8/201023.9624.0123.9624.011,245
12/7/201024.1624.1824.0124.0119,752
12/6/201023.9624.0423.9624.044,377
12/3/201024.0024.0623.9224.0210,391
12/2/201023.7724.0223.7724.0213,395
12/1/201023.5723.7923.5723.784,481
11/30/201023.2623.3523.2623.35929
11/29/201023.2923.4523.1523.4314,605
11/26/201023.5623.5623.5623.560
11/24/201023.5023.5923.5023.565,200
11/23/201023.2523.2923.2523.291,522
11/22/201023.6623.6623.5023.582,500
11/19/201023.6023.6723.5823.622,765
11/18/201023.4723.6623.4723.608,120
11/17/201023.2423.2723.2023.2411,541
11/16/201023.4123.4423.1323.2024,215
11/15/201023.7023.7723.5923.595,020
11/12/201023.7423.7923.5023.50844
11/11/201023.6923.8523.6923.845,097
11/10/201023.7723.8823.7523.888,175
11/9/201023.8823.8923.7323.737,069
11/8/201023.9324.0023.8824.006,781
11/5/201023.9624.0523.9624.042,416
11/4/201023.7823.9223.7823.922,770
11/3/201023.4323.4523.2723.437,012
11/2/201023.3423.4323.3323.3514,031
11/1/201023.3323.3423.1623.164,160
10/29/201023.1323.1823.1323.174,050
10/28/201023.2323.2323.1023.236,816
10/27/201023.0023.1222.9923.122,122
10/26/201023.1623.2323.1623.235,662
10/25/201023.3423.3423.2323.272,420
10/22/201023.1123.1723.0823.134,514
10/21/201023.1323.1922.9923.094,348
10/20/201022.9723.0922.9623.0811,179
10/19/201022.8622.9822.6922.691,977
10/18/201022.9923.0222.9923.021,800
10/15/201022.9122.9822.8222.9710,948
10/14/201022.8622.8822.8122.8826,329
10/13/201022.9623.0122.9323.011,125
10/12/201022.7422.7422.7122.71991
10/11/201022.7422.7522.7422.741,322
10/8/201022.6722.7422.5622.726,505
10/7/201022.5422.5822.5222.525,851
10/6/201022.5822.6222.4922.555,549
10/5/201022.3322.6322.3322.635,165
10/4/201022.3422.3422.1122.135,453
10/1/201022.3722.4222.3622.365,211
9/30/201022.4622.5022.1822.253,191
9/29/201022.3322.3822.3022.316,348
9/28/201022.2522.3522.1222.332,235
9/27/201022.3922.4222.3922.422,581
9/24/201022.3622.3622.3422.345,000
9/23/201022.0722.0721.9621.961,400
9/22/201022.3122.3222.1322.145,495
9/21/201022.3022.4122.2722.301,490
9/20/201022.1122.3722.1122.344,457
9/17/201022.0922.0921.9322.0418,800
9/16/201021.9722.0121.9122.004,077
9/15/201021.8522.0421.8222.044,531
9/14/201021.9422.0021.9421.9910,820
9/13/201021.9021.9521.8821.882,249
9/10/201021.6621.6921.6321.691,305
9/9/201021.6521.6621.5521.606,168
9/8/201021.3821.5321.3821.443,490
9/7/201021.4621.4621.3321.331,972
9/3/201021.5421.5821.4821.587,000
9/2/201021.1221.1921.1221.183,972
9/1/201020.7921.0520.7921.059,118
  • Showing 1001-1081 of 1,081 items
  • <<
  • ...
  • 9
  • 10
  • 11
Trading Center