POWERSHARES FUNDAMENTAL PURE L $32.20

down -0.39


19/6/2013 04:19 PM  |  NYSEARCA : PXLC  |  Industries :
Type:

PXLC historical data

Date Open High Low Close Volume
11/10/2011 23.76 23.86 23.76 23.86 6
11/9/2011 23.93 23.93 23.93 23.93 8
11/8/2011 24.20 24.39 24.02 24.39 49
11/7/2011 23.99 23.99 23.99 23.99 4
11/4/2011 23.92 23.92 23.92 23.92 1
11/3/2011 23.91 24.12 23.90 24.12 18
11/2/2011 23.78 23.84 23.73 23.78 76
11/1/2011 23.70 23.70 23.48 23.50 16
10/31/2011 24.35 24.35 24.32 24.32 4
10/28/2011 24.36 24.61 24.36 24.60 25
10/27/2011 24.56 24.64 24.56 24.64 8
10/26/2011 23.65 23.86 23.65 23.86 10
10/25/2011 23.78 23.78 23.72 23.72 3
10/24/2011 24.07 24.09 24.03 24.04 48
10/21/2011 23.72 23.86 23.72 23.86 28
10/20/2011 23.34 23.49 23.34 23.49 13
10/19/2011 23.46 23.59 23.36 23.36 44
10/18/2011 22.98 23.23 22.98 23.23 8
10/17/2011 23.31 23.31 23.25 23.27 8
10/14/2011 23.58 23.58 23.58 23.58 1
10/13/2011 23.16 23.30 23.16 23.29 9
10/12/2011 23.46 23.55 23.45 23.55 27
10/11/2011 23.20 23.20 23.17 23.17 7
10/10/2011 23.08 23.12 23.08 23.12 3
10/7/2011 22.68 22.68 22.68 22.68 4
10/6/2011 22.12 22.64 22.12 22.64 7
10/5/2011 21.89 22.13 21.89 22.13 8
10/4/2011 21.30 21.42 21.30 21.35 14
10/3/2011 22.23 22.23 21.63 21.75 40
9/30/2011 22.39 22.52 22.27 22.32 16
9/29/2011 22.45 22.45 22.40 22.40 5
9/28/2011 22.85 22.85 22.79 22.79 14
9/27/2011 22.89 23.15 22.72 22.72 16
9/26/2011 22.23 22.24 22.23 22.24 3
9/23/2011 21.78 21.99 21.78 21.91 35
9/22/2011 22.07 22.11 21.72 21.80 104
9/21/2011 23.23 23.23 22.75 22.75 288
9/20/2011 23.19 23.52 23.16 23.52 41
9/19/2011 22.95 23.02 22.94 23.02 18
9/16/2011 23.31 23.38 23.31 23.38 12
9/15/2011 23.25 23.36 23.22 23.36 18
9/14/2011 22.80 23.13 22.80 23.13 7
9/13/2011 22.57 22.70 22.57 22.70 10
9/12/2011 22.22 22.22 22.04 22.04 9
9/9/2011 22.56 22.56 22.24 22.24 7
9/8/2011 23.04 23.04 23.04 23.04 0
9/7/2011 23.00 23.04 23.00 23.04 3
9/6/2011 22.20 22.40 22.20 22.35 4
9/2/2011 22.95 22.95 22.68 22.69 17
9/1/2011 23.50 23.50 23.50 23.50 0
8/31/2011 23.56 23.56 23.43 23.50 18
8/30/2011 23.21 23.45 23.21 23.45 27
8/29/2011 23.24 23.30 23.22 23.30 32
8/26/2011 22.25 22.90 22.25 22.73 11
8/25/2011 22.64 22.66 22.52 22.58 114
8/24/2011 22.48 22.81 22.48 22.81 21
8/23/2011 22.05 22.28 22.03 22.27 16
8/22/2011 22.29 22.29 21.85 21.85 46
8/19/2011 21.87 22.11 21.87 21.87 55
8/18/2011 22.36 22.37 22.11 22.12 22
8/17/2011 23.00 23.00 22.97 22.97 5
8/16/2011 22.99 22.99 22.92 22.92 14
8/15/2011 22.87 22.95 22.85 22.85 17
8/12/2011 22.64 22.78 22.56 22.62 43
8/11/2011 21.72 22.02 21.72 22.02 12
8/10/2011 22.16 22.16 21.75 21.76 23
8/9/2011 21.98 22.35 21.94 22.35 148
8/8/2011 22.28 22.60 21.72 21.72 305
8/5/2011 22.85 23.26 22.66 22.99 53
8/4/2011 23.48 23.50 23.12 23.12 204
8/3/2011 23.94 23.98 23.63 23.98 619
8/2/2011 24.33 24.33 23.85 23.93 10
8/1/2011 24.37 24.49 24.26 24.49 39
7/29/2011 24.51 24.59 24.51 24.58 32
7/28/2011 24.89 24.89 24.67 24.72 50
7/27/2011 25.02 25.05 24.84 24.86 19
7/26/2011 25.28 25.28 25.24 25.24 3
7/25/2011 25.39 25.46 25.34 25.38 210
7/22/2011 25.51 25.59 25.51 25.59 7
7/21/2011 25.55 25.70 25.54 25.60 68
7/20/2011 25.28 25.33 25.28 25.33 33
7/19/2011 25.11 25.36 25.11 25.36 13
7/18/2011 25.04 25.11 24.80 24.99 33
7/15/2011 25.28 25.28 25.05 25.22 95
7/14/2011 25.37 25.37 25.22 25.22 19
7/13/2011 25.39 25.52 25.30 25.35 35
7/12/2011 25.29 25.38 25.26 25.26 1471
7/11/2011 25.44 25.47 25.28 25.35 56
7/8/2011 25.59 25.78 25.59 25.78 32
7/7/2011 25.91 26.00 25.90 25.96 39
7/6/2011 25.60 25.76 25.60 25.76 37
7/5/2011 25.65 25.70 25.65 25.70 5
7/1/2011 25.63 25.76 25.62 25.76 54
6/30/2011 25.33 25.41 25.25 25.41 40
6/29/2011 25.03 25.14 24.97 25.14 24
6/28/2011 24.73 24.90 24.73 24.90 12
6/27/2011 24.69 24.72 24.65 24.72 87
6/24/2011 24.52 24.56 24.52 24.56 4
6/23/2011 24.56 24.78 24.44 24.78 10
6/22/2011 24.99 25.00 24.89 24.89 10
Marketplace
Trading Center