POWERSHARES FUNDAMENTAL PURE L $32.40

up +0.23


17/5/2013 04:17 PM  |  NYSEARCA : PXLC  |  Industries :
Type:

PXLC historical data

Date Open High Low Close Volume
8/4/2010 21.95 21.95 21.92 21.92 4
8/3/2010 21.95 21.95 21.86 21.87 18
8/2/2010 21.82 21.93 21.82 21.93 47
7/30/2010 21.31 21.58 21.25 21.54 95
7/29/2010 21.73 21.76 21.40 21.49 379
7/28/2010 21.64 21.75 21.64 21.64 12
7/27/2010 21.79 21.81 21.70 21.80 67
7/26/2010 21.68 21.84 21.67 21.80 38
7/23/2010 21.64 21.64 21.64 21.64 7
7/22/2010 21.48 21.51 21.42 21.42 32
7/21/2010 21.40 21.40 20.93 20.93 70
7/20/2010 21.20 21.24 21.20 21.24 11
7/19/2010 20.87 21.11 20.87 21.03 211
7/16/2010 21.27 21.27 21.01 21.01 10
7/15/2010 21.40 21.41 21.23 21.41 26
7/14/2010 21.41 21.41 21.41 21.41 5
7/13/2010 21.36 21.49 21.36 21.49 155
7/12/2010 21.08 21.08 21.08 21.08 6
7/9/2010 21.03 21.10 21.03 21.10 8
7/8/2010 20.86 20.87 20.79 20.87 15
7/7/2010 20.42 20.61 20.41 20.61 27
7/6/2010 20.36 20.44 20.00 20.15 57
7/2/2010 20.22 20.24 20.11 20.11 28
7/1/2010 20.20 20.20 19.91 20.18 57
6/30/2010 20.31 20.46 20.11 20.20 136
6/29/2010 20.66 20.66 20.36 20.36 646
6/28/2010 21.01 21.15 21.01 21.11 45
6/25/2010 20.97 21.11 20.97 21.02 14
6/24/2010 21.19 21.19 21.19 21.19 29
6/23/2010 21.40 21.40 21.28 21.39 461
6/22/2010 21.81 21.82 21.52 21.52 20
6/21/2010 22.10 22.10 21.70 21.70 105
6/18/2010 21.86 21.92 21.80 21.85 37
6/17/2010 21.92 21.92 21.89 21.89 18
6/16/2010 21.83 21.94 21.79 21.81 32
6/15/2010 21.65 21.65 21.65 21.65 10
6/14/2010 21.74 21.74 21.47 21.47 237
6/11/2010 21.38 21.38 21.28 21.33 32
6/10/2010 21.11 21.41 21.11 21.41 96
6/9/2010 21.00 21.22 20.80 20.81 57
6/8/2010 20.77 20.78 20.60 20.71 51
6/7/2010 21.01 21.07 20.74 20.74 312
6/4/2010 21.29 21.29 20.94 20.94 106
6/3/2010 21.69 21.79 21.55 21.69 147
6/2/2010 21.28 21.39 21.17 21.35 169
6/1/2010 21.20 21.56 21.20 21.51 90
5/28/2010 21.66 21.68 21.41 21.62 114
5/27/2010 21.42 21.62 21.38 21.62 95
5/26/2010 21.27 21.40 21.08 21.08 181
5/25/2010 20.60 21.11 20.57 21.11 138
5/24/2010 21.17 21.25 21.17 21.25 7
5/21/2010 20.68 21.32 20.53 21.27 195
5/20/2010 21.35 21.43 21.08 21.16 790
5/19/2010 21.82 21.85 21.59 21.80 36
5/18/2010 22.48 22.48 21.91 21.94 69
5/17/2010 22.19 22.25 21.94 22.25 83
5/14/2010 22.40 22.40 22.06 22.11 96
5/13/2010 22.87 22.96 22.66 22.66 286
5/12/2010 22.68 22.96 22.68 22.96 23
5/11/2010 22.50 22.91 22.50 22.64 103
5/10/2010 22.66 22.67 22.49 22.61 163
5/7/2010 21.85 22.07 21.38 21.63 857
5/6/2010 22.67 22.67 9.03 22.14 230
5/5/2010 22.84 22.93 22.72 22.77 124
5/4/2010 23.25 23.25 22.94 22.99 197
5/3/2010 23.41 23.60 23.35 23.60 39
4/30/2010 23.58 23.58 23.27 23.27 31
4/29/2010 23.61 23.68 23.61 23.68 37
4/28/2010 23.31 23.36 23.17 23.27 158
4/27/2010 23.68 23.68 23.33 23.33 20
4/26/2010 23.84 23.90 23.78 23.78 70
4/23/2010 23.72 23.80 23.68 23.80 99
4/22/2010 23.48 23.63 23.40 23.62 66
4/21/2010 23.58 23.58 23.54 23.55 14
4/20/2010 23.57 23.63 23.57 23.62 62
4/19/2010 23.34 23.40 23.27 23.40 29
4/16/2010 23.65 23.65 23.28 23.39 86
4/15/2010 23.71 23.75 23.71 23.75 29
4/14/2010 23.51 23.61 23.51 23.61 20
4/13/2010 23.29 23.39 23.29 23.39 40
4/12/2010 23.38 23.38 23.33 23.35 33
4/9/2010 23.21 23.29 23.19 23.29 34
4/8/2010 22.98 23.15 22.98 23.15 169
4/7/2010 23.17 23.19 23.00 23.01 40
4/6/2010 23.15 23.24 23.13 23.19 48
4/5/2010 23.13 23.21 23.03 23.21 89
4/1/2010 23.10 23.10 22.95 23.04 41
3/31/2010 22.92 22.96 22.86 22.86 28
3/30/2010 22.96 23.06 22.96 22.99 20
3/29/2010 22.94 22.96 22.91 22.95 62
3/26/2010 22.97 22.97 22.79 22.82 34
3/25/2010 22.97 23.08 22.84 22.84 138
3/24/2010 22.91 22.91 22.78 22.82 46
3/23/2010 22.79 22.85 22.79 22.85 17
3/22/2010 22.66 22.81 22.66 22.81 19
3/19/2010 22.86 22.86 22.61 22.67 66
3/18/2010 22.76 22.79 22.74 22.79 9
3/17/2010 22.64 22.80 22.64 22.71 59
3/16/2010 22.50 22.57 22.50 22.57 17
3/15/2010 22.40 22.40 22.40 22.40 2
Marketplace
Trading Center