$40.63 +0.25 (%) PowerShares ETF Shs PowerShares Fundamental Pure Large Core Portfolio - NYSEARCA

Dec. 22, 2014 | 03:46 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXLC historical data

Date Open High Low Close Volume
3/5/201436.3136.3136.2736.27954
3/4/201435.9036.2435.9036.241,863
3/3/201435.8635.8635.8635.8669
2/28/201436.0336.0635.8635.869,878
2/27/201435.6335.6835.5935.653,812
2/26/201435.6935.6935.5535.655,230
2/25/201435.6435.6735.5735.572,497
2/24/201435.6035.8335.6035.712,865
2/21/201435.5835.6735.5735.672,716
2/20/201435.3235.6135.2635.5411,892
2/19/201435.7235.7735.4035.4214,797
2/18/201435.5335.6135.5335.551,208
2/14/201435.6035.6035.5335.591,828
2/13/201435.0435.3635.0435.361,497
2/12/201435.1635.2935.0435.0845,157
2/11/201434.7435.2034.7435.1760,281
2/10/201434.5434.6434.5434.632,160
2/7/201434.4034.6634.2934.6623,627
2/6/201434.0234.1734.0234.178,680
2/5/201433.6833.9133.6833.811,822
2/4/201433.8133.9033.7533.878,233
2/3/201434.3734.4333.6733.69147,857
1/31/201434.6734.6734.4634.462,432
1/30/201434.5534.8534.5534.858,861
1/29/201434.6934.6934.3334.532,281
1/28/201434.7134.7134.7134.71472
1/27/201434.5834.6834.5534.681,842
1/24/201435.2035.2034.7734.772,665
1/23/201435.5235.5335.2635.473,056
1/22/201435.8435.8435.8435.8458
1/21/201435.9335.9435.6335.845,735
1/17/201435.9635.9635.7635.761,045
1/16/201435.9235.9735.9235.921,970
1/15/201436.0436.0436.0436.04483
1/14/201435.7635.9435.7635.884,918
1/13/201435.7835.8235.6635.663,855
1/10/201435.8336.0335.8336.03446
1/9/201435.9035.9435.9035.945,544
1/8/201435.9035.9035.8535.855,642
1/7/201435.8335.8935.8335.834,482
1/6/201435.9735.9735.7235.803,992
1/3/201435.7835.8835.6435.7611,666
1/2/201435.8035.8635.6635.662,903
12/31/201335.9835.9935.8735.946,793
12/30/201335.8135.8135.8135.81770
12/27/201335.9035.9035.8135.812,277
12/26/201335.6735.9035.6735.9021,956
12/24/201335.6335.6435.6335.64378
12/23/201335.5435.6635.5435.5818,334
12/20/201335.4335.5935.4335.515,625
12/19/201335.4435.4935.3035.471,540
12/18/201334.8835.2934.7835.188,704
12/17/201334.8535.0434.8135.046,817
12/16/201335.0735.0735.0535.063,360
12/13/201334.7734.9234.7734.902,536
12/12/201334.8734.8734.7834.8078,610
12/11/201335.3935.3935.0735.07905
12/10/201335.5135.5135.4335.48869
12/9/201335.5435.6235.5435.577,525
12/6/201335.4035.5235.4035.453,813
12/5/201335.0835.1334.9634.961,380
12/4/201335.1935.4234.9435.2211,871
12/3/201335.3435.3635.1235.263,750
12/2/201335.6335.6335.5835.58725
11/29/201335.7035.7435.6535.702,576
11/27/201335.6335.6535.5935.593,359
11/26/201335.5735.6735.5735.598,538
11/25/201335.6535.6635.4835.5717,264
11/22/201335.4935.6035.4935.599,625
11/21/201335.3535.4835.3235.483,842
11/20/201335.3335.3335.0535.0511,349
11/19/201335.1335.3035.1335.238,765
11/18/201335.3335.4335.3335.3517,199
11/15/201335.2635.3335.2335.333,973
11/14/201335.0335.2135.0335.213,357
11/13/201334.5734.8534.5734.851,000
11/12/201334.7634.7634.6734.67400
11/11/201334.7834.8434.7834.832,141
11/8/201334.6234.7034.6234.685,145
11/7/201334.6334.6334.2634.263,466
11/6/201334.7034.7134.6634.681,701
11/5/201334.6134.6134.6134.612,118
11/4/201334.5934.6634.3534.617,130
11/1/201334.5034.5734.5034.571,880
10/31/201334.6834.6834.5534.55706
10/30/201334.7934.7934.5234.521,523
10/29/201334.6034.7534.6034.741,500
10/28/201334.5934.6034.4734.473,414
10/25/201334.3834.3834.2934.35641
10/24/201334.3334.3634.3334.362,202
10/23/201334.1834.2534.1834.251,770
10/22/201334.3934.4434.2934.444,497
10/21/201334.1134.1334.0634.062,197
10/18/201334.2134.2134.0734.182,416
10/17/201333.8134.0633.8134.0410,581
10/16/201333.7233.9033.7233.852,040
10/15/201333.5533.6033.5433.571,014
10/14/201333.3433.6833.3433.582,132
10/11/201333.5133.5233.4833.52641
10/10/201333.1033.2433.1033.241,976
  • Showing 201-300 of 1,082 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 11
  • >>
Trading Center