POWERSHARES FUNDAMENTAL PURE L $25.94

down -0.01


19/6/2013 01:19 PM  |  NYSEARCA : PXLG  |  Industries :
Type:

PXLG historical data

Date Open High Low Close Volume
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
10/12/2011 19.03 19.03 19.03 19.03 1
10/11/2011 18.67 18.90 18.67 18.87 11
10/10/2011 17.61 17.61 17.61 17.61 0
10/7/2011 17.61 17.61 17.61 17.61 0
10/6/2011 17.61 17.61 17.61 17.61 0
10/5/2011 17.61 17.61 17.61 17.61 0
10/4/2011 18.60 18.60 17.15 17.61 149
10/3/2011 17.74 17.74 17.42 17.42 19
9/30/2011 18.00 18.03 17.92 17.92 30
9/29/2011 18.57 18.57 18.03 18.03 124
9/28/2011 18.57 18.57 18.29 18.29 72
9/27/2011 18.27 18.27 18.27 18.27 0
9/26/2011 18.22 18.29 18.07 18.27 83
9/23/2011 17.78 17.78 17.78 17.78 0
9/22/2011 17.97 17.97 17.78 17.78 8
9/21/2011 19.01 19.04 18.73 18.73 101
9/20/2011 19.04 19.04 19.04 19.04 0
9/19/2011 19.04 19.04 19.04 19.04 3
9/16/2011 18.35 18.35 18.35 18.35 0
9/15/2011 18.35 18.35 18.35 18.35 0
9/14/2011 18.35 18.35 18.35 18.35 0
9/13/2011 18.35 18.35 18.35 18.35 0
9/12/2011 19.26 19.26 18.35 18.35 8
9/9/2011 18.84 18.84 18.46 18.46 11
9/8/2011 19.03 19.03 19.03 19.03 3
9/7/2011 18.50 18.50 18.50 18.50 0
9/6/2011 18.43 18.50 18.43 18.50 452
9/2/2011 18.86 18.86 18.86 18.86 5
9/1/2011 19.45 19.45 19.25 19.25 100
8/31/2011 19.50 19.50 19.34 19.36 6
8/30/2011 19.24 19.36 19.24 19.36 9
8/29/2011 18.67 18.67 18.67 18.67 0
8/26/2011 18.28 18.67 18.26 18.67 340
8/25/2011 19.27 19.27 18.61 18.61 9
8/24/2011 18.62 18.62 18.62 18.62 4
8/23/2011 18.29 18.29 18.29 18.29 10
8/22/2011 18.08 18.08 18.08 18.08 5
8/19/2011 18.53 18.53 18.53 18.53 1
8/18/2011 18.27 18.27 18.27 18.27 17
8/17/2011 19.14 19.14 19.14 19.14 0
8/16/2011 19.15 19.15 19.14 19.14 15
8/15/2011 19.09 19.16 19.09 19.16 19
8/12/2011 18.91 19.01 18.91 18.93 22
8/11/2011 18.13 18.13 18.13 18.13 6
8/10/2011 18.53 18.53 18.02 18.02 6
8/9/2011 18.25 18.25 18.21 18.21 4
8/8/2011 18.93 18.93 18.22 18.22 33
8/5/2011 19.22 19.22 19.08 19.08 25
8/4/2011 19.86 19.86 19.86 19.86 0
8/3/2011 19.84 19.86 19.84 19.86 18
8/2/2011 20.25 20.25 20.12 20.12 11
8/1/2011 20.74 20.74 20.74 20.74 3
7/29/2011 20.45 20.45 20.36 20.36 8
7/28/2011 20.63 20.79 20.63 20.79 9
7/27/2011 21.03 21.03 21.03 21.03 0
7/26/2011 21.07 21.07 21.03 21.03 13
7/25/2011 21.11 21.11 21.11 21.11 5
7/22/2011 20.99 20.99 20.99 20.99 0
7/21/2011 21.00 21.00 20.96 20.99 6
7/20/2011 20.87 20.87 20.87 20.87 2
7/19/2011 20.63 20.63 20.63 20.63 2
7/18/2011 20.43 20.43 20.43 20.43 1
7/15/2011 20.55 20.55 20.55 20.55 1
7/14/2011 20.62 20.62 20.62 20.62 3
7/13/2011 20.63 20.63 20.63 20.63 2
7/12/2011 20.67 20.67 20.60 20.60 11
7/11/2011 20.73 20.73 20.65 20.65 27
7/8/2011 20.85 20.85 20.85 20.85 26
7/7/2011 21.09 21.09 21.09 21.09 7
7/6/2011 20.74 20.74 20.74 20.74 0
7/5/2011 20.81 20.81 20.74 20.74 6
7/1/2011 20.49 20.49 20.49 20.49 5
6/30/2011 20.28 20.28 20.28 20.28 960
6/29/2011 20.04 20.04 20.04 20.04 0
6/28/2011 20.04 20.04 20.04 20.04 8
6/27/2011 19.81 19.81 19.81 19.81 5
6/24/2011 19.78 19.78 19.78 19.78 0
6/23/2011 19.78 19.78 19.78 19.78 23
Marketplace
Trading Center