$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
5/17/201332.2332.4032.2232.402,905
5/16/201332.1832.1832.1732.172,220
5/15/201332.3132.3232.2332.23520
5/14/201331.8731.9831.8731.984,084
5/13/201331.6531.6531.6531.652,425
5/10/201331.6631.6631.6631.66135
5/9/201331.6831.7031.5731.573,792
5/8/201331.4731.5531.4731.501,600
5/7/201331.3831.5031.3831.451,978
5/6/201331.3331.3631.2831.363,759
5/3/201331.3231.3631.3131.331,290
5/2/201331.0131.0130.9730.971,219
5/1/201330.9730.9730.9230.922,431
4/30/201330.9630.9730.9230.974,356
4/29/201330.8931.0430.8930.974,366
4/26/201330.8630.9130.7730.893,067
4/25/201330.9730.9730.9130.91389
4/24/201330.7230.7930.6930.79650
4/23/201330.7730.8330.7030.728,118
4/22/201330.3530.4830.3230.486,415
4/19/201330.2930.2930.2930.29188
4/18/201330.2230.2230.0530.143,100
4/17/201330.3330.4430.1730.1712,781
4/16/201330.3230.5530.3130.5520,077
4/15/201330.6430.7130.2330.2327,036
4/12/201330.8230.8230.6930.785,521
4/11/201330.6730.9630.6730.8525,698
4/10/201330.4930.7530.4930.7520,602
4/9/201330.5130.5130.5130.51100
4/8/201330.0830.2030.0430.202,142
4/5/201329.9430.0629.5530.052,058
4/4/201330.2430.2530.1730.251,703
4/3/201330.4530.4530.1430.141,900
4/2/201330.4430.4430.4030.43845
4/1/201330.1430.2230.1430.22850
3/28/201330.1430.2730.1330.262,845
3/27/201330.1530.1530.1530.15100
3/26/201330.0830.1830.0830.1815,179
3/25/201330.0130.0129.9029.98535
3/22/201329.9929.9929.9529.95964
3/21/201329.7829.8929.7829.853,551
3/20/201329.9830.0729.9830.073,100
3/19/201329.7929.7929.7929.794,511
3/18/201329.9129.9629.9129.931,403
3/15/201330.0330.0330.0130.012,968
3/14/201330.0730.0730.0730.070
3/13/201329.9630.0829.9630.072,649
3/12/201330.0030.0030.0030.00160
3/11/201329.9330.0129.9330.001,542
3/8/201329.9429.9429.9229.92918
3/7/201329.7729.8129.7429.808,650
3/6/201329.6929.7729.6929.7713,203
3/5/201329.5029.7029.5029.701,199
3/4/201329.1629.3929.1629.392,211
3/1/201329.0429.0429.0429.040
2/28/201329.2829.2829.0429.041,842
2/27/201329.0929.0929.0629.061,599
2/26/201328.6628.7428.5628.731,100
2/25/201329.0429.0928.6628.661,457
2/22/201328.8528.9328.8228.931,200
2/21/201329.1329.1329.1329.130
2/20/201329.1329.1329.1329.13100
2/19/201329.1329.1329.1029.101,783
2/15/201329.1229.1229.0029.00975
2/14/201329.0229.0229.0129.013,034
2/13/201329.0429.0428.9328.93562
2/12/201328.9128.9428.9128.94500
2/11/201328.8128.8628.8128.861,023
2/8/201328.8128.8328.8028.811,144
2/7/201328.7328.7328.7328.73600
2/6/201328.7628.7628.6728.76588
2/5/201328.8128.8128.6628.66107,276
2/4/201328.5528.5528.5528.551,075
2/1/201328.7428.8528.7428.823,092
1/31/201328.5928.6028.5928.60653
1/30/201328.6928.7228.5928.59901
1/29/201328.5528.7628.5528.757,195
1/28/201328.5428.6028.4328.574,952
1/25/201328.5128.5228.4628.5036,687
1/24/201328.4928.5328.4328.4328,794
1/23/201328.3028.3028.3028.30100
1/22/201328.2228.2428.2228.241,929
1/18/201327.9928.1127.9928.114,408
1/17/201328.0728.1628.0728.1212,354
1/16/201327.9527.9527.9427.941,212
1/15/201327.9527.9527.9527.95181
1/14/201327.8327.9727.8327.97740
1/11/201327.8827.9127.8627.891,857
1/10/201327.9427.9627.9427.96200
1/9/201327.7327.7327.7327.73290
1/8/201327.5827.5927.5827.592,533
1/7/201327.8027.8027.8027.800
1/4/201327.7227.8027.7227.801,520
1/3/201327.6827.6827.6127.625,929
1/2/201327.5027.5127.5027.511,089
12/31/201226.6326.6426.6226.642,507
12/28/201226.8126.8126.7526.761,799
12/27/201226.9226.9426.7026.701,956
12/26/201226.9126.9126.9126.91175
12/24/201227.0027.0827.0027.031,409
  • Showing 401-500 of 1,082 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 11
  • >>
Trading Center