POWERSHARES FUNDAMENTAL PURE L $32.16

down -0.02


24/5/2013 04:24 PM  |  NYSEARCA : PXLC  |  Industries :
Type:

PXLC historical data

Date Open High Low Close Volume
5/26/2011 25.72 25.72 25.72 25.72 0
5/25/2011 25.66 25.78 25.66 25.72 48
5/24/2011 25.75 25.75 25.71 25.71 17
5/23/2011 25.73 25.73 25.61 25.61 7
5/20/2011 26.05 26.16 25.96 26.12 50
5/19/2011 26.37 26.37 26.23 26.23 12
5/18/2011 26.08 26.21 26.08 26.21 42
5/17/2011 25.93 25.94 25.79 25.89 17
5/16/2011 26.15 26.15 26.09 26.09 3
5/13/2011 26.11 26.11 26.09 26.09 48
5/12/2011 26.12 26.33 26.12 26.33 6
5/11/2011 26.31 26.33 26.11 26.11 12
5/10/2011 26.33 26.37 26.30 26.37 24
5/9/2011 26.21 26.21 26.21 26.21 2
5/6/2011 26.27 26.27 26.10 26.10 6
5/5/2011 26.00 26.21 26.00 26.00 112
5/4/2011 26.29 26.33 26.09 26.12 13
5/3/2011 26.35 26.39 26.25 26.26 59
5/2/2011 26.48 26.48 26.45 26.45 23
4/29/2011 26.42 26.43 26.38 26.41 120
4/28/2011 26.31 26.39 26.29 26.32 541
4/27/2011 26.13 26.33 26.10 26.33 85
4/26/2011 26.10 26.12 26.10 26.12 10
4/25/2011 25.92 25.92 25.81 25.92 13
4/21/2011 25.89 25.93 25.89 25.93 10
4/20/2011 25.65 25.72 25.65 25.68 42
4/19/2011 25.28 25.30 25.19 25.30 535
4/18/2011 25.15 25.26 25.06 25.23 63
4/15/2011 25.46 25.51 25.41 25.51 45
4/14/2011 25.15 25.42 25.15 25.38 54
4/13/2011 25.40 25.40 25.39 25.39 14
4/12/2011 25.30 25.37 25.26 25.34 194
4/11/2011 25.58 25.59 25.50 25.57 14
4/8/2011 25.66 25.66 25.45 25.45 26
4/7/2011 25.50 25.57 25.50 25.55 29
4/6/2011 25.71 25.71 25.53 25.62 25
4/5/2011 25.65 25.65 25.56 25.56 20
4/4/2011 25.63 25.63 25.53 25.55 13
4/1/2011 25.60 25.65 25.52 25.54 39
3/31/2011 25.46 25.46 25.46 25.46 0
3/30/2011 25.47 25.51 25.43 25.46 214
3/29/2011 25.04 25.05 25.04 25.05 6
3/28/2011 25.29 25.30 25.15 25.15 25
3/25/2011 25.25 25.34 25.25 25.26 49
3/24/2011 24.89 25.08 24.88 25.08 4
3/23/2011 24.68 24.85 24.65 24.85 10
3/22/2011 24.78 24.78 24.67 24.69 36
3/21/2011 24.89 24.89 24.86 24.86 6
3/18/2011 24.63 24.63 24.43 24.46 88
3/17/2011 24.38 24.42 24.31 24.31 31
3/16/2011 24.20 24.30 24.01 24.01 38
3/15/2011 24.23 24.61 24.20 24.52 143
3/14/2011 24.78 24.85 24.63 24.66 119
3/11/2011 24.78 24.99 24.78 24.99 9
3/10/2011 25.00 25.00 24.85 24.86 120
3/9/2011 25.29 25.29 25.28 25.29 15
3/8/2011 25.23 25.43 25.23 25.42 40
3/7/2011 25.40 25.40 25.03 25.03 6
3/4/2011 25.55 25.55 25.21 25.33 26
3/3/2011 25.52 25.54 25.50 25.53 13
3/2/2011 25.12 25.12 25.00 25.11 108
3/1/2011 25.32 25.32 25.07 25.07 29
2/28/2011 25.19 25.38 25.19 25.33 138
2/25/2011 25.04 25.18 25.04 25.17 30
2/24/2011 24.93 24.93 24.83 24.83 6
2/23/2011 25.19 25.19 24.87 24.91 37
2/22/2011 25.36 25.41 25.17 25.18 91
2/18/2011 25.60 25.65 25.60 25.60 5
2/17/2011 25.46 25.58 25.46 25.58 19
2/16/2011 25.45 25.49 25.45 25.49 18
2/15/2011 25.30 25.39 25.30 25.33 65
2/14/2011 25.46 25.46 25.36 25.41 36
2/11/2011 25.19 25.44 25.18 25.37 53
2/10/2011 25.21 25.27 25.11 25.23 30
2/9/2011 25.27 25.27 25.17 25.23 54
2/8/2011 25.09 25.21 25.09 25.19 43
2/7/2011 25.08 25.14 25.08 25.09 71
2/4/2011 24.90 24.90 24.86 24.90 17
2/3/2011 24.75 24.89 24.74 24.89 98
2/2/2011 24.83 24.87 24.77 24.78 88
2/1/2011 24.64 24.90 24.64 24.90 89
1/31/2011 24.45 24.55 24.44 24.53 37
1/28/2011 24.94 24.94 24.41 24.41 36
1/27/2011 24.85 24.90 24.83 24.88 117
1/26/2011 24.86 24.92 24.81 24.86 92
1/25/2011 24.80 24.83 24.69 24.83 23
1/24/2011 24.68 24.88 24.68 24.83 57
1/21/2011 24.78 24.78 24.69 24.70 88
1/20/2011 24.51 24.67 24.51 24.67 76
1/19/2011 24.74 24.75 24.60 24.60 27
1/18/2011 24.75 24.79 24.75 24.79 17
1/14/2011 24.63 24.69 24.63 24.67 107
1/13/2011 24.63 24.63 24.58 24.58 34
1/12/2011 24.66 24.73 24.63 24.63 6
1/11/2011 24.53 24.53 24.47 24.52 28
1/10/2011 24.37 24.53 24.37 24.53 27
1/7/2011 24.52 24.52 24.45 24.51 124
1/6/2011 24.53 24.60 24.50 24.56 92
1/5/2011 24.44 24.58 24.43 24.53 61
1/4/2011 24.50 24.50 24.37 24.45 66
Marketplace
Trading Center