POWERSHARES FUNDAMENTAL PURE L $25.82

down -0.05


23/5/2013 04:23 PM  |  NYSEARCA : PXLG  |  Industries :
Type:

PXLG historical data

Date Open High Low Close Volume
8/3/2012 22.20 22.20 22.20 22.20 0
8/2/2012 22.20 22.20 22.20 22.20 0
8/1/2012 22.20 22.20 22.20 22.20 2
7/31/2012 22.37 22.37 22.37 22.37 0
7/30/2012 22.40 22.40 22.34 22.37 9
7/27/2012 22.25 22.31 22.25 22.31 6
7/26/2012 21.87 21.97 21.87 21.91 6
7/25/2012 21.57 21.57 21.57 21.57 0
7/24/2012 21.69 21.69 21.52 21.57 25
7/23/2012 21.78 21.82 21.78 21.81 11
7/20/2012 22.08 22.08 22.08 22.08 2
7/19/2012 22.21 22.22 22.17 22.22 30
7/18/2012 22.16 22.16 22.16 22.16 8
7/17/2012 21.93 22.05 21.84 22.05 6
7/16/2012 21.94 21.94 21.94 21.94 0
7/13/2012 21.89 21.94 21.86 21.94 66
7/12/2012 21.62 21.69 21.62 21.69 25
7/11/2012 21.54 21.54 21.54 21.54 2
7/10/2012 21.72 21.72 21.72 21.72 0
7/9/2012 21.74 21.74 21.72 21.72 8
7/6/2012 21.64 21.64 21.64 21.64 5
7/5/2012 21.96 21.96 21.94 21.94 16
7/3/2012 21.11 21.11 21.11 21.11 0
7/2/2012 21.11 21.11 21.11 21.11 0
6/29/2012 21.11 21.11 21.11 21.11 0
6/28/2012 21.11 21.11 21.11 21.11 7
6/27/2012 21.08 21.08 21.08 21.08 0
6/26/2012 20.93 21.08 20.93 21.08 12
6/25/2012 21.10 21.10 20.93 20.93 4
6/22/2012 21.30 21.30 21.27 21.27 3
6/21/2012 21.60 21.60 21.08 21.08 9
6/20/2012 21.52 21.52 21.52 21.52 15
6/19/2012 21.47 21.47 21.47 21.47 0
6/18/2012 21.47 21.47 21.47 21.47 0
6/15/2012 21.44 21.47 21.44 21.47 3
6/14/2012 21.40 21.40 21.40 21.40 38
6/13/2012 21.41 21.41 21.22 21.22 3
6/12/2012 21.23 21.23 21.23 21.23 2
6/11/2012 21.31 21.31 21.31 21.31 1
6/8/2012 21.27 21.27 21.27 21.27 0
6/7/2012 21.28 21.36 21.27 21.27 38
6/6/2012 21.10 21.10 21.10 21.10 5
6/5/2012 20.65 20.65 20.65 20.65 0
6/4/2012 20.65 20.65 20.65 20.65 0
6/1/2012 20.65 20.65 20.65 20.65 5
5/31/2012 21.01 21.13 21.01 21.13 6
5/30/2012 21.14 21.14 21.14 21.14 1
5/29/2012 21.31 21.31 21.31 21.31 1
5/25/2012 21.27 21.27 21.13 21.13 16
5/24/2012 21.30 21.30 21.20 21.20 25
5/23/2012 20.96 21.09 20.93 21.09 11
5/22/2012 21.56 21.56 21.23 21.24 8
5/21/2012 20.93 20.93 20.93 20.93 0
5/18/2012 20.93 20.93 20.93 20.93 1
5/17/2012 21.49 21.49 21.49 21.49 0
5/16/2012 21.49 21.49 21.49 21.49 0
5/15/2012 21.49 21.49 21.49 21.49 0
5/14/2012 21.44 21.49 21.44 21.49 3
5/11/2012 21.61 21.61 21.61 21.61 1
5/10/2012 21.67 21.67 21.67 21.67 0
5/9/2012 21.67 21.67 21.67 21.67 12
5/8/2012 21.66 21.82 21.66 21.82 8
5/7/2012 21.87 21.87 21.87 21.87 0
5/4/2012 22.10 22.10 21.83 21.87 28
5/3/2012 22.46 22.46 22.25 22.25 99
5/2/2012 22.26 22.35 22.26 22.29 24
5/1/2012 22.44 22.44 22.44 22.44 3
4/30/2012 22.15 22.15 22.15 22.15 2
4/27/2012 22.32 22.32 22.32 22.32 0
4/26/2012 22.13 22.32 22.13 22.32 10
4/25/2012 22.13 22.18 22.13 22.15 14
4/24/2012 21.91 21.91 21.82 21.82 13
4/23/2012 21.93 21.93 21.93 21.93 0
4/20/2012 21.93 21.93 21.93 21.93 0
4/19/2012 22.13 22.13 21.93 21.93 3
4/18/2012 22.07 22.07 22.07 22.07 10
4/17/2012 22.07 22.17 22.07 22.17 13
4/16/2012 21.95 21.95 21.86 21.87 11
4/13/2012 21.96 21.96 21.96 21.96 1
4/12/2012 21.97 21.97 21.97 21.97 5
4/11/2012 21.98 21.98 21.92 21.92 40
4/10/2012 21.81 21.81 21.80 21.80 20
4/9/2012 22.31 22.31 22.31 22.31 0
4/5/2012 22.31 22.31 22.31 22.31 6
4/4/2012 22.30 22.31 22.30 22.31 14
4/3/2012 22.58 22.58 22.49 22.52 29
4/2/2012 22.58 22.58 22.58 22.58 12
3/30/2012 22.37 22.41 22.37 22.41 100
3/29/2012 24.49 24.49 22.18 22.21 14
3/28/2012 22.14 22.14 22.14 22.14 0
3/27/2012 22.14 22.14 22.14 22.14 0
3/26/2012 22.14 22.14 22.14 22.14 0
3/23/2012 22.11 22.16 22.11 22.14 10
3/22/2012 22.29 22.29 22.29 22.29 0
3/21/2012 22.29 22.29 22.29 22.29 6
3/20/2012 22.22 22.27 22.22 22.23 11
3/19/2012 22.38 22.38 22.38 22.38 6
3/16/2012 22.04 22.04 22.04 22.04 0
3/15/2012 22.04 22.04 22.04 22.04 0
3/14/2012 22.03 22.04 22.03 22.04 3
Marketplace
Trading Center