$39.93 -0.06 (%) PowerShares ETF Shs PowerShares Fundamental Pure Large Core Portfolio - NYSEARCA

Mar. 26, 2015 | 03:35 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXLC historical data

Date Open High Low Close Volume
6/5/201437.9638.2737.9338.271,896
6/4/201437.9538.0737.8437.992,516
6/3/201437.8237.9637.8237.9621,334
6/2/201437.7938.0237.7937.98679
5/30/201437.6537.9237.6537.924,279
5/29/201437.6437.6937.6437.671,439
5/28/201437.6037.6237.5737.571,060
5/27/201437.6037.6037.4737.473,116
5/23/201437.2837.4237.2837.341,000
5/22/201437.2837.3537.1837.291,937
5/21/201436.8937.1636.8937.071,535
5/20/201436.9637.0836.8936.89675
5/19/201437.0737.1737.0237.172,010
5/16/201436.8237.0736.8236.941,652
5/15/201437.1437.1436.9037.014,634
5/13/201437.4437.5837.4437.471,522
5/12/201437.4837.4837.4037.40456
5/8/201437.3137.3137.0737.091,539
5/7/201437.0637.1036.9837.06874
5/6/201436.8736.8736.7936.79784
5/5/201437.0137.0136.9536.95723
5/2/201436.9636.9736.9136.931,859
5/1/201437.0237.1037.0037.012,392
4/30/201436.9537.0736.9437.053,937
4/29/201436.9537.0036.9236.983,603
4/28/201436.7836.8836.6036.821,554
4/25/201436.7336.7336.7136.713,655
4/24/201436.9637.0036.8736.901,672
4/23/201436.9937.0236.9236.923,966
4/22/201437.0137.0136.8736.873,113
4/21/201436.8736.8736.7836.7817,768
4/17/201436.7036.8136.5936.784,522
4/16/201436.4936.6836.4736.634,947
4/15/201436.1236.1236.0136.091,662
4/14/201436.1836.2236.1336.16750
4/11/201436.0436.1835.8935.895,425
4/10/201436.6636.9136.3036.315,202
4/9/201436.8236.8236.8236.821,186
4/8/201436.4836.5036.3936.501,464
4/7/201436.7636.7636.5036.575,491
4/4/201436.9236.9236.7536.757,803
4/3/201436.9136.9136.9136.91396
4/2/201436.8336.9236.8336.911,628
4/1/201436.7136.7636.6936.761,386
3/31/201436.5536.7136.5536.711,963
3/28/201436.4536.4836.2736.271,724
3/27/201436.2136.2636.0236.151,025
3/26/201436.5736.5736.3236.32977
3/25/201436.3636.4236.3536.421,735
3/24/201436.2036.2036.1736.172,142
3/21/201436.5436.6536.4336.432,836
3/20/201436.3936.5536.3936.55821
3/19/201436.4936.4936.3236.322,246
3/18/201436.3236.3236.3236.32208
3/17/201436.2436.3036.1936.191,102
3/14/201436.0636.1035.8735.874,344
3/13/201436.4236.4236.0036.054,960
3/12/201436.3036.3436.3036.311,941
3/11/201436.4836.4836.4736.471,292
3/10/201436.4336.4336.4136.42793
3/7/201436.3936.3936.3936.39121
3/6/201436.4036.4036.4036.40426
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
  • Showing 201-300 of 1,144 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 12
  • >>
Trading Center