$38.15 0.00 (%) PowerShares ETF Shs PowerShares Fundamental Pure Large Core Portfolio - NYSEARCA

Oct. 1, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXLC historical data

Date Open High Low Close Volume
9/28/201227.2227.2227.2227.22180
9/27/201227.2627.3227.2627.321,387
9/26/201227.3227.3227.1927.221,464
9/25/201227.6727.6927.4027.412,262
9/24/201227.4527.6227.4427.562,161
9/21/201227.6327.6327.6327.63164
9/20/201227.7127.7127.7127.71949
9/19/201227.7627.7627.7227.721,960
9/18/201227.6227.6227.6127.611,783
9/17/201227.6927.7527.6627.691,960
9/14/201227.8427.9227.7627.76750
9/13/201227.3327.8327.3327.752,580
9/12/201227.4327.4327.4127.411,646
9/11/201227.4027.4027.4027.40938
9/10/201227.3227.3227.3227.32114
9/7/201227.3927.4027.3827.381,114
9/6/201227.1027.4227.1027.421,060
9/5/201227.0327.0326.9226.961,277
9/4/201226.8627.0226.8627.02700
8/31/201227.0127.0526.9527.055,570
8/30/201226.9226.9226.8426.902,640
8/29/201227.0827.0827.0827.080
8/28/201227.1127.1527.0727.082,608
8/27/201227.1827.2127.1027.211,550
8/24/201226.9427.1526.9427.1214,442
8/23/201227.0327.0326.9126.91864
8/22/201227.0227.0226.9826.996,178
8/21/201227.1827.1927.1027.1315,401
8/20/201227.1727.1727.1727.17373
8/17/201227.2027.2027.2027.20100
8/16/201227.0627.2926.9927.227,078
8/15/201227.1127.1227.1127.111,065
8/14/201227.2227.2627.0927.091,770
8/13/201227.1227.1227.0527.071,220
8/10/201227.0827.1027.0827.107,528
8/9/201227.1827.1927.0827.134,900
8/8/201227.1627.1627.1627.16100
8/7/201227.1627.2427.1627.243,237
8/6/201227.1327.1327.0927.11510
8/3/201227.0327.0327.0327.031,600
8/2/201226.6026.6026.3826.548,907
8/1/201227.0027.0027.0027.00100
7/31/201226.9026.9726.9026.962,108
7/30/201226.9926.9926.9326.931,280
7/27/201226.7427.0526.7427.034,040
7/26/201226.4326.5326.4326.531,246
7/25/201226.0026.1226.0026.121,762
7/24/201226.2026.2026.2026.200
7/23/201226.2026.2026.2026.20754
7/20/201226.4826.4826.4426.44380
7/19/201226.7626.7626.7626.76200
7/18/201226.5926.6926.5926.69840
7/17/201226.3626.3826.1626.16507
7/16/201226.2426.3426.2426.287,331
7/13/201225.8926.3425.7125.7123,312
7/12/201225.8625.8625.8125.841,881
7/11/201226.1326.1326.0226.02839
7/10/201226.2926.2926.0726.07590
7/9/201226.3126.3126.3126.310
7/6/201226.3126.3126.3126.31500
7/5/201226.5026.5426.4226.54676
7/3/201226.5026.6126.5026.601,151
7/2/201226.3926.4526.3626.447,237
6/29/201226.0226.3726.0226.371,245
6/28/201225.5825.8425.5825.84200
6/27/201225.8725.8725.8725.87200
6/26/201225.6225.7325.5125.731,279
6/25/201225.7225.7225.5425.611,240
6/22/201225.9325.9325.9325.93400
6/21/201226.0526.0526.0526.05158
6/20/201226.2326.3326.2326.33364
6/19/201226.2926.4126.2726.273,258
6/18/201225.9626.1125.9626.11703
6/15/201225.9026.0325.9026.031,776
6/14/201225.9025.9625.9025.96552
6/13/201225.7925.7925.7925.79250
6/12/201225.7025.7825.6825.78717
6/11/201225.8525.8525.6925.691,059
6/8/201225.5325.5325.5325.53300
6/7/201225.6425.7225.6425.686,386
6/6/201225.1925.4025.1925.40908
6/5/201225.0225.0824.9925.071,080
6/4/201224.9024.9024.8024.89762
6/1/201225.1525.1825.0725.07933
5/31/201225.3925.6025.3925.604,111
5/30/201225.5625.5625.5525.551,647
5/29/201225.5325.5325.5325.530
5/25/201225.5325.5325.5325.530
5/24/201225.5425.5425.4925.531,649
5/23/201225.2525.3325.2225.333,697
5/22/201225.7025.7225.5725.57750
5/21/201225.3525.6025.2725.6010,110
5/18/201225.5325.5325.4225.462,961
5/17/201225.7225.7225.5725.571,783
5/16/201225.9125.9125.9125.910
5/15/201225.9825.9825.9125.911,143
5/14/201225.9426.0425.9425.981,443
5/11/201226.1126.4126.1126.30795
5/10/201226.2426.2726.1326.1485,283
5/9/201226.2526.2526.2526.250
  • Showing 501-600 of 1,025 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 11
  • >>
Trading Center