POWERSHARES FUNDAMENTAL PURE L $26.14

up +0.22


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

PXLG historical data

Date Open High Low Close Volume
3/7/2012 21.52 21.56 21.52 21.55 11
3/6/2012 21.42 21.42 21.37 21.39 16
3/5/2012 21.43 21.71 21.43 21.71 4
3/2/2012 21.88 21.88 21.86 21.88 22
3/1/2012 21.90 21.94 21.86 21.91 96
2/29/2012 21.86 22.01 21.82 21.82 193
2/28/2012 21.85 21.85 21.85 21.85 14
2/27/2012 21.80 21.80 21.80 21.80 10
2/24/2012 21.80 21.80 21.80 21.80 1
2/23/2012 21.63 21.72 21.61 21.72 36
2/22/2012 21.70 21.70 21.70 21.70 0
2/21/2012 21.70 21.73 21.70 21.70 15
2/17/2012 21.62 21.62 21.62 21.62 4
2/16/2012 21.43 21.64 21.43 21.63 24
2/15/2012 21.50 21.55 21.35 21.35 33
2/14/2012 21.45 21.45 21.45 21.45 0
2/13/2012 21.43 21.48 21.39 21.45 10
2/10/2012 21.35 21.35 21.30 21.30 32
2/9/2012 21.45 21.49 21.44 21.49 42
2/8/2012 21.40 21.42 21.40 21.42 24
2/7/2012 21.44 21.44 21.44 21.44 8
2/6/2012 21.31 21.31 21.31 21.31 10
2/3/2012 21.03 21.03 21.03 21.03 0
2/2/2012 21.03 21.03 21.03 21.03 8
2/1/2012 21.02 21.02 21.02 21.02 8
1/31/2012 20.76 20.81 20.68 20.81 21
1/30/2012 20.86 20.86 20.86 20.86 0
1/27/2012 20.86 20.86 20.86 20.86 0
1/26/2012 20.86 20.86 20.86 20.86 3
1/25/2012 20.69 20.69 20.69 20.69 0
1/24/2012 20.67 20.69 20.67 20.69 82
1/23/2012 20.72 20.72 20.72 20.72 24
1/20/2012 20.66 20.66 20.66 20.66 0
1/19/2012 20.68 20.68 20.66 20.66 5
1/18/2012 20.49 20.49 20.49 20.49 24
1/17/2012 20.39 20.39 20.39 20.39 2
1/13/2012 20.19 20.19 20.19 20.19 0
1/12/2012 20.19 20.19 20.19 20.19 6
1/11/2012 20.15 20.24 20.15 20.24 286
1/10/2012 20.23 20.23 20.23 20.23 11
1/9/2012 20.03 20.03 20.03 20.03 10
1/6/2012 20.08 20.08 20.06 20.08 31
1/5/2012 19.95 19.95 19.95 19.95 0
1/4/2012 19.25 19.95 19.25 19.95 12
1/3/2012 20.04 20.04 19.99 19.99 5
12/30/2011 19.66 19.66 19.64 19.64 3
12/29/2011 19.51 19.51 19.51 19.51 0
12/28/2011 19.55 19.55 19.51 19.51 13
12/27/2011 19.81 19.81 19.81 19.81 9
12/23/2011 19.60 19.60 19.60 19.60 0
12/22/2011 19.60 19.60 19.60 19.60 3
12/21/2011 19.33 19.33 19.33 19.33 3
12/20/2011 19.48 19.48 19.48 19.48 6
12/19/2011 19.00 19.06 18.90 18.91 34
12/16/2011 19.25 19.25 19.25 19.25 0
12/15/2011 19.42 19.55 19.25 19.25 18
12/14/2011 19.33 19.33 19.22 19.22 11
12/13/2011 19.63 19.63 19.63 19.63 0
12/12/2011 19.63 19.63 19.63 19.63 2
12/9/2011 19.66 19.87 19.66 19.87 9
12/8/2011 19.73 20.01 19.73 20.01 8
12/7/2011 19.83 19.83 19.82 19.82 3
12/6/2011 19.82 19.87 19.82 19.87 8
12/5/2011 20.03 20.03 19.86 19.86 25
12/2/2011 19.84 19.84 19.84 19.84 0
12/1/2011 19.84 19.84 19.84 19.84 2
11/30/2011 19.64 19.67 19.62 19.62 23
11/29/2011 19.12 19.55 19.05 19.06 104
11/28/2011 18.97 18.97 18.97 18.97 2
11/25/2011 19.02 19.02 19.02 19.02 0
11/23/2011 19.02 19.02 19.02 19.02 0
11/22/2011 19.08 19.09 19.02 19.02 29
11/21/2011 19.39 19.39 19.39 19.39 0
11/18/2011 19.41 19.41 19.30 19.39 8
11/17/2011 19.81 19.81 19.81 19.81 0
11/16/2011 20.00 20.51 19.80 19.81 99
11/15/2011 20.04 20.04 20.04 20.04 5
11/14/2011 19.91 19.91 19.89 19.89 11
11/11/2011 19.84 19.84 19.84 19.84 0
11/10/2011 19.84 19.84 19.84 19.84 0
11/9/2011 19.84 19.84 19.84 19.84 1
11/8/2011 20.17 20.27 20.17 20.27 15
11/7/2011 19.84 19.84 19.84 19.84 0
11/4/2011 19.84 19.84 19.84 19.84 3
11/3/2011 20.98 20.98 19.71 19.71 7
11/2/2011 19.60 19.60 19.60 19.60 1
11/1/2011 19.50 19.50 19.35 19.36 91
10/31/2011 20.10 20.13 20.02 20.02 54
10/28/2011 20.23 20.83 20.23 20.36 40
10/27/2011 20.09 20.09 20.09 20.09 5
10/26/2011 19.35 19.61 19.35 19.53 23
10/25/2011 19.49 20.06 19.41 19.41 33
10/24/2011 19.75 19.76 19.67 19.71 19
10/21/2011 19.38 19.38 19.38 19.38 0
10/20/2011 19.38 19.38 19.38 19.38 0
10/19/2011 19.41 19.41 19.38 19.38 3
10/18/2011 19.39 19.39 19.39 19.39 25
10/17/2011 19.01 19.01 19.01 19.01 0
10/14/2011 19.01 19.01 19.01 19.01 0
10/13/2011 19.01 19.01 19.01 19.01 2
Marketplace
Trading Center