$29.89 +0.03 (%) PowerShares ETF Shs PowerShares Fundamental Pure Large Value Portfolio - NYSEARCA

Mar. 27, 2015 | 01:46 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXLV historical data

Date Open High Low Close Volume
3/27/201529.8929.8929.8929.89273
3/26/201529.8129.8629.8129.861,301
3/25/201530.2530.3630.1930.1912,153
3/24/201530.4830.4830.3030.324,722
3/23/201530.6730.6730.6330.631,049
3/20/201530.6030.7630.5230.583,910
3/19/201530.3630.3830.3630.381,240
3/18/201530.1830.7330.1830.735,402
3/17/201530.3730.3730.3330.332,216
3/16/201530.3730.4930.3530.491,560
3/13/201530.1330.1329.9130.044,371
3/11/201529.8829.9329.8429.93630
3/10/201530.0230.0629.8729.908,907
3/9/201530.3230.4030.3230.384,246
3/6/201530.3530.3530.2330.243,521
3/5/201530.7730.7730.6330.704,933
3/4/201530.5730.6830.5730.68962
3/3/201530.7630.7930.7330.793,356
3/2/201530.7830.7830.7530.75899
2/27/201530.7730.9330.7730.8610,325
2/26/201530.9130.9730.7630.848,308
2/25/201531.0331.0330.9830.992,268
2/24/201531.0731.1231.0131.113,224
2/23/201530.8630.8630.8230.821,955
2/20/201530.8130.9730.6930.971,600
2/19/201530.8030.9830.8030.9110,178
2/18/201531.0331.0430.9431.018,452
2/17/201531.0431.0430.9930.991,870
2/13/201531.0031.0031.0031.000
2/12/201530.9331.0030.9031.001,497
2/11/201530.5930.7130.5930.711,835
2/10/201530.6230.7630.6230.744,863
2/9/201530.6430.6530.5730.651,305
2/6/201530.6430.8330.6430.811,254
2/5/201530.3730.5530.3730.555,228
2/4/201530.4530.4530.3430.342,631
2/3/201530.1230.3730.1230.371,093
2/2/201529.6629.6729.4129.6717,138
1/30/201529.6829.8229.5129.577,537
1/29/201529.6229.7829.5629.784,252
1/28/201530.1030.1129.8829.9014,379
1/27/201530.1030.3530.0230.216,371
1/26/201530.4330.5130.4330.462,067
1/23/201530.6930.6930.5230.523,858
1/22/201530.3630.5330.3430.531,677
1/21/201530.1130.3230.1130.287,912
1/20/201529.9730.0229.9430.021,516
1/16/201529.9629.9729.9129.931,587
1/15/201530.0030.0029.6729.676,022
1/14/201529.9629.9629.6729.9412,409
1/13/201530.6630.6630.0230.1819,301
1/12/201530.6930.6930.4130.433,922
1/9/201530.8130.8130.5830.715,437
1/8/201530.8930.8930.8530.851,324
1/6/201530.0730.1930.0730.19956
1/5/201530.7030.7030.2830.341,535
1/2/201531.1731.1730.8930.89493
12/31/201431.2831.2831.1131.111,443
12/30/201431.3931.4031.3131.337,563
12/29/201431.4331.4531.4131.411,215
12/26/201431.3032.2031.3031.394,721
12/24/201431.3431.3931.3231.395,637
12/23/201431.2631.4331.2131.435,654
12/22/201431.0731.0731.0031.001,223
12/19/201430.9530.9530.8930.89959
12/18/201430.6930.8430.5930.847,129
12/17/201430.0230.1429.9530.084,740
12/16/201429.8329.8329.8329.830
12/15/201429.8429.8929.8029.833,046
12/12/201430.2930.3530.2330.233,631
12/11/201430.5030.8430.5030.646,974
12/10/201430.6130.6730.4230.424,780
12/9/201430.6630.7230.6130.61929
12/8/201431.1431.2130.9630.963,898
12/5/201431.2431.2431.1531.151,131
12/4/201431.1631.1831.0731.072,434
12/3/201431.1431.2631.1431.261,917
12/2/201431.0731.1631.0731.162,054
12/1/201430.7530.9130.7530.871,616
11/28/201431.0331.0330.9930.991,019
11/26/201431.0831.1631.0831.165,114
11/25/201431.0731.0830.9931.036,845
11/24/201431.3131.3131.1731.185,681
11/21/201431.4931.4931.1431.212,935
11/20/201430.9831.0230.9831.002,000
11/19/201430.9631.0630.9631.068,777
11/18/201430.9931.0830.9931.053,712
11/17/201430.8030.9530.8030.952,997
11/14/201430.8730.8730.8530.851,644
11/13/201430.8630.8630.7730.836,256
11/12/201430.8530.9330.8230.832,218
11/11/201430.9630.9830.9630.98632
11/10/201430.9830.9830.8830.983,914
11/7/201430.8730.9530.8330.834,378
11/6/201430.7430.7430.5230.713,662
11/5/201430.5830.6730.5230.621,542
11/4/201430.4730.4930.3430.342,142
11/3/201430.6930.6930.5130.601,016
10/31/201430.4530.5230.4330.524,899
10/30/201430.1830.2230.1630.191,597
  • Showing 1-100 of 946 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center