POWERSHARES FUNDAMENTAL PURE L $32.42

up +0.02


20/5/2013 04:20 PM  |  NYSEARCA : PXLC  |  Industries :
Type:

PXLC historical data

Date Open High Low Close Volume
12/21/2012 27.00 27.16 26.98 26.98 28
12/20/2012 27.42 27.60 27.42 27.60 16
12/19/2012 27.56 27.58 27.51 27.51 7
12/18/2012 27.55 27.55 27.55 27.55 1
12/17/2012 27.02 27.23 27.02 27.15 13
12/14/2012 27.00 27.00 26.99 26.99 4
12/13/2012 27.15 27.24 27.02 27.02 23
12/12/2012 27.27 27.38 27.15 27.15 261
12/11/2012 27.27 27.27 27.17 27.17 10
12/10/2012 26.88 27.06 26.88 27.00 53
12/7/2012 26.94 26.94 26.87 26.94 77
12/6/2012 26.84 26.84 26.84 26.84 26
12/5/2012 26.69 26.92 26.69 26.82 6
12/4/2012 26.75 26.75 26.73 26.73 8
12/3/2012 26.75 26.75 26.75 26.75 0
11/30/2012 26.75 26.75 26.75 26.75 0
11/29/2012 26.79 26.79 26.72 26.75 18
11/28/2012 26.23 26.56 26.23 26.52 95
11/27/2012 26.43 26.58 26.43 26.58 17
11/26/2012 26.21 26.21 26.21 26.21 0
11/23/2012 26.21 26.21 26.21 26.21 0
11/21/2012 26.21 26.21 26.21 26.21 1
11/20/2012 26.24 26.30 26.24 26.30 3
11/19/2012 26.04 26.16 26.04 26.16 5
11/16/2012 25.65 25.85 25.65 25.84 16
11/15/2012 25.83 25.83 25.72 25.74 5
11/14/2012 26.28 26.28 25.86 25.86 41
11/13/2012 26.45 26.45 26.36 26.36 13
11/12/2012 26.38 26.40 26.38 26.40 7
11/9/2012 26.23 26.42 26.23 26.32 46
11/8/2012 26.57 26.66 26.41 26.44 7
11/7/2012 26.71 26.72 26.65 26.65 71
11/6/2012 27.05 27.05 27.05 27.05 0
11/5/2012 26.98 27.05 26.89 27.05 24
11/2/2012 27.36 27.36 27.17 27.18 37
11/1/2012 27.00 27.24 27.00 27.24 8
10/31/2012 27.07 27.11 26.89 27.00 33
10/26/2012 26.95 26.95 26.95 26.95 3
10/25/2012 26.95 26.95 26.89 26.89 11
10/24/2012 27.00 27.03 26.90 26.90 179
10/23/2012 26.99 27.00 26.96 26.98 19
10/22/2012 27.38 27.38 27.24 27.29 9
10/19/2012 27.67 27.67 27.36 27.39 31
10/18/2012 27.78 27.80 27.76 27.80 170
10/17/2012 26.34 27.62 26.34 27.62 11
10/16/2012 27.54 27.54 27.54 27.54 10
10/15/2012 27.14 27.18 27.08 27.17 10
10/12/2012 27.18 27.20 27.06 27.07 43
10/11/2012 27.37 27.37 27.28 27.28 7
10/10/2012 27.41 27.41 27.19 27.19 24
10/9/2012 27.50 27.50 27.50 27.50 20
10/8/2012 27.65 27.67 27.62 27.67 10
10/5/2012 27.82 27.82 27.79 27.79 7
10/4/2012 27.64 27.72 27.64 27.72 5
10/3/2012 27.55 27.55 27.55 27.55 1
10/2/2012 27.48 27.48 27.30 27.30 8
10/1/2012 27.66 27.66 27.31 27.33 6
9/28/2012 27.22 27.22 27.22 27.22 2
9/27/2012 27.26 27.32 27.26 27.32 14
9/26/2012 27.32 27.32 27.19 27.22 15
9/25/2012 27.67 27.69 27.40 27.41 23
9/24/2012 27.45 27.62 27.44 27.56 22
9/21/2012 27.63 27.63 27.63 27.63 2
9/20/2012 27.71 27.71 27.71 27.71 10
9/19/2012 27.76 27.76 27.72 27.72 20
9/18/2012 27.62 27.62 27.61 27.61 18
9/17/2012 27.69 27.75 27.66 27.69 20
9/14/2012 27.84 27.92 27.76 27.76 8
9/13/2012 27.33 27.83 27.33 27.75 26
9/12/2012 27.43 27.43 27.41 27.41 17
9/11/2012 27.40 27.40 27.40 27.40 10
9/10/2012 27.32 27.32 27.32 27.32 2
9/7/2012 27.39 27.40 27.38 27.38 12
9/6/2012 27.10 27.42 27.10 27.42 11
9/5/2012 27.03 27.03 26.92 26.96 13
9/4/2012 26.86 27.02 26.86 27.02 7
8/31/2012 27.01 27.05 26.95 27.05 56
8/30/2012 26.92 26.92 26.84 26.90 27
8/29/2012 27.08 27.08 27.08 27.08 0
8/28/2012 27.11 27.15 27.07 27.08 27
8/27/2012 27.18 27.21 27.10 27.21 16
8/24/2012 26.94 27.15 26.94 27.12 145
8/23/2012 27.03 27.03 26.91 26.91 9
8/22/2012 27.02 27.02 26.98 26.99 62
8/21/2012 27.18 27.19 27.10 27.13 154
8/20/2012 27.17 27.17 27.17 27.17 4
8/17/2012 27.20 27.20 27.20 27.20 1
8/16/2012 27.06 27.29 26.99 27.22 71
8/15/2012 27.11 27.12 27.11 27.11 11
8/14/2012 27.22 27.26 27.09 27.09 18
8/13/2012 27.12 27.12 27.05 27.07 13
8/10/2012 27.08 27.10 27.08 27.10 76
8/9/2012 27.18 27.19 27.08 27.13 49
8/8/2012 27.16 27.16 27.16 27.16 1
8/7/2012 27.16 27.24 27.16 27.24 33
8/6/2012 27.13 27.13 27.09 27.11 6
8/3/2012 27.03 27.03 27.03 27.03 16
8/2/2012 26.60 26.60 26.38 26.54 90
8/1/2012 27.00 27.00 27.00 27.00 1
7/31/2012 26.90 26.97 26.90 26.96 22
Marketplace
Trading Center