POWERSHARES FUNDAMENTAL PURE L $32.10

down -0.08


24/5/2013 09:24 AM  |  NYSEARCA : PXLC  |  Industries :
Type:

PXLC historical data

Date Open High Low Close Volume
12/31/2010 24.24 24.33 24.24 24.27 29
12/30/2010 24.29 24.31 24.26 24.28 18
12/29/2010 24.39 24.41 24.35 24.40 51
12/28/2010 24.39 24.39 24.26 24.36 16
12/27/2010 24.25 24.28 24.24 24.28 10
12/23/2010 24.30 24.30 24.30 24.30 5
12/22/2010 24.32 24.35 24.26 24.35 23
12/21/2010 24.24 24.30 24.24 24.30 47
12/20/2010 24.25 24.25 24.08 24.19 36
12/17/2010 24.18 24.18 24.16 24.16 18
12/16/2010 24.27 24.44 24.27 24.36 47
12/15/2010 24.39 24.42 24.33 24.34 52
12/14/2010 24.39 24.44 24.37 24.42 31
12/13/2010 24.33 24.38 24.30 24.32 132
12/10/2010 24.16 24.28 24.16 24.27 71
12/9/2010 24.05 24.05 24.05 24.05 3
12/8/2010 23.96 24.01 23.96 24.01 13
12/7/2010 24.16 24.18 24.01 24.01 198
12/6/2010 23.96 24.04 23.96 24.04 44
12/3/2010 24.00 24.06 23.92 24.02 104
12/2/2010 23.77 24.02 23.77 24.02 134
12/1/2010 23.57 23.79 23.57 23.78 45
11/30/2010 23.26 23.35 23.26 23.35 10
11/29/2010 23.29 23.45 23.15 23.43 147
11/26/2010 23.56 23.56 23.56 23.56 0
11/24/2010 23.50 23.59 23.50 23.56 52
11/23/2010 23.25 23.29 23.25 23.29 16
11/22/2010 23.66 23.66 23.50 23.58 25
11/19/2010 23.60 23.67 23.58 23.62 28
11/18/2010 23.47 23.66 23.47 23.60 82
11/17/2010 23.24 23.27 23.20 23.24 116
11/16/2010 23.41 23.44 23.13 23.20 243
11/15/2010 23.70 23.77 23.59 23.59 51
11/12/2010 23.74 23.79 23.50 23.50 9
11/11/2010 23.69 23.85 23.69 23.84 51
11/10/2010 23.77 23.88 23.75 23.88 82
11/9/2010 23.88 23.89 23.73 23.73 71
11/8/2010 23.93 24.00 23.88 24.00 68
11/5/2010 23.96 24.05 23.96 24.04 25
11/4/2010 23.78 23.92 23.78 23.92 28
11/3/2010 23.43 23.45 23.27 23.43 71
11/2/2010 23.34 23.43 23.33 23.35 141
11/1/2010 23.33 23.34 23.16 23.16 42
10/29/2010 23.13 23.18 23.13 23.17 41
10/28/2010 23.23 23.23 23.10 23.23 69
10/27/2010 23.00 23.12 22.99 23.12 22
10/26/2010 23.16 23.23 23.16 23.23 57
10/25/2010 23.34 23.34 23.23 23.27 25
10/22/2010 23.11 23.17 23.08 23.13 46
10/21/2010 23.13 23.19 22.99 23.09 44
10/20/2010 22.97 23.09 22.96 23.08 112
10/19/2010 22.86 22.98 22.69 22.69 20
10/18/2010 22.99 23.02 22.99 23.02 18
10/15/2010 22.91 22.98 22.82 22.97 110
10/14/2010 22.86 22.88 22.81 22.88 264
10/13/2010 22.96 23.01 22.93 23.01 12
10/12/2010 22.74 22.74 22.71 22.71 10
10/11/2010 22.74 22.75 22.74 22.74 14
10/8/2010 22.67 22.74 22.56 22.72 66
10/7/2010 22.54 22.58 22.52 22.52 59
10/6/2010 22.58 22.62 22.49 22.55 56
10/5/2010 22.33 22.63 22.33 22.63 52
10/4/2010 22.34 22.34 22.11 22.13 55
10/1/2010 22.37 22.42 22.36 22.36 53
9/30/2010 22.46 22.50 22.18 22.25 32
9/29/2010 22.33 22.38 22.30 22.31 64
9/28/2010 22.25 22.35 22.12 22.33 23
9/27/2010 22.39 22.42 22.39 22.42 26
9/24/2010 22.36 22.36 22.34 22.34 50
9/23/2010 22.07 22.07 21.96 21.96 14
9/22/2010 22.31 22.32 22.13 22.14 55
9/21/2010 22.30 22.41 22.27 22.30 15
9/20/2010 22.11 22.37 22.11 22.34 45
9/17/2010 22.09 22.09 21.93 22.04 188
9/16/2010 21.97 22.01 21.91 22.00 41
9/15/2010 21.85 22.04 21.82 22.04 46
9/14/2010 21.94 22.00 21.94 21.99 109
9/13/2010 21.90 21.95 21.88 21.88 23
9/10/2010 21.66 21.69 21.63 21.69 14
9/9/2010 21.65 21.66 21.55 21.60 62
9/8/2010 21.38 21.53 21.38 21.44 35
9/7/2010 21.46 21.46 21.33 21.33 20
9/3/2010 21.54 21.58 21.48 21.58 70
9/2/2010 21.12 21.19 21.12 21.18 40
9/1/2010 20.79 21.05 20.79 21.05 92
8/31/2010 20.39 20.50 20.36 20.44 26
8/30/2010 20.68 20.68 20.46 20.48 111
8/27/2010 20.56 20.73 20.56 20.73 30
8/26/2010 20.71 20.71 20.57 20.57 43
8/25/2010 20.36 20.57 20.36 20.57 15
8/24/2010 20.67 20.67 20.50 20.59 102
8/23/2010 21.13 21.16 20.91 20.91 105
8/20/2010 21.00 21.00 20.93 20.99 82
8/19/2010 21.33 21.33 20.99 21.16 55
8/18/2010 21.40 21.54 21.40 21.46 136
8/17/2010 21.27 21.52 21.27 21.51 17
8/16/2010 21.18 21.18 21.04 21.04 5
8/13/2010 21.18 21.18 21.10 21.13 21
8/12/2010 21.07 21.23 21.07 21.22 199
8/11/2010 21.61 21.61 21.37 21.37 3
Marketplace
Trading Center