PowerShares ETF Shs PowerShares Fundamental Pure Large Core Portfolio $39.15

down 0.00


27/8/2014 03:34 PM  |  NYSEARCA : PXLC
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXLC historical data

Date Open High Low Close Volume
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
5/8/201226.1826.2526.0226.256,517
5/7/201226.1326.3626.1326.302,385
5/4/201226.2826.3126.2726.271,130
5/3/201226.6826.6826.6626.661,460
5/2/201226.6826.7326.6826.72790
5/1/201226.6426.9326.6426.933,095
4/30/201226.6326.6426.6026.631,453
4/27/201226.6226.8026.5926.806,714
4/26/201226.4626.6426.4626.615,028
4/25/201226.3026.3826.3026.381,282
4/24/201226.0926.0926.0926.09300
4/23/201225.9026.0325.9026.033,109
4/20/201226.3226.3226.3126.312,913
4/19/201226.2126.2126.2126.210
4/18/201226.2426.2426.2126.214,155
4/17/201226.3726.4426.3626.44942
4/16/201225.9725.9725.9725.97214
4/13/201225.9926.0725.9926.04962
4/12/201226.0126.2126.0126.213,193
4/11/201225.8825.8825.8525.85400
4/10/201225.9325.9325.6425.691,968
4/9/201226.0626.1126.0226.103,066
4/5/201226.4226.4226.3126.352,593
4/4/201226.3426.3426.3426.34700
Trading Center