POWERSHARES FUNDAMENTAL PURE L $26.05

down +0.00


24/5/2013 04:24 PM  |  NYSEARCA : PXLV  |  Industries :
Type:

PXLV historical data

Date Open High Low Close Volume
5/24/2013 25.40 26.05 25.40 26.05 35
5/23/2013 25.91 26.10 25.83 26.05 32
5/22/2013 26.35 26.53 26.14 26.14 8
5/21/2013 26.25 26.29 26.25 26.29 10
5/20/2013 26.26 26.26 26.22 26.24 19
5/17/2013 26.06 26.20 26.05 26.20 31
5/16/2013 26.06 26.11 25.98 25.98 102
5/15/2013 25.92 26.12 25.92 26.04 69
5/14/2013 25.79 25.92 25.79 25.92 38
5/13/2013 25.59 25.63 25.49 25.58 33
5/10/2013 25.52 25.55 25.52 25.55 43
5/9/2013 25.77 25.77 25.55 25.55 36
5/8/2013 25.65 25.66 25.64 25.66 10
5/7/2013 25.47 25.59 25.47 25.59 57
5/6/2013 25.25 25.43 25.25 25.43 18
5/3/2013 25.32 25.34 25.25 25.25 38
5/2/2013 25.11 25.11 25.02 25.04 31
5/1/2013 25.13 25.13 25.13 25.13 3
4/30/2013 25.17 25.60 25.10 25.20 54
4/29/2013 25.10 25.20 25.10 25.13 69
4/26/2013 24.99 25.07 24.99 25.04 12
4/25/2013 24.98 24.98 24.98 24.98 0
4/24/2013 24.90 24.98 24.90 24.98 55
4/23/2013 24.74 25.04 24.74 24.85 122
4/22/2013 24.60 24.61 24.50 24.61 98
4/19/2013 24.36 24.54 24.36 24.54 26
4/18/2013 24.49 24.49 24.25 24.30 46
4/17/2013 24.63 24.63 24.26 24.36 253
4/16/2013 24.73 24.79 24.65 24.79 211
4/15/2013 24.83 24.83 24.72 24.73 286
4/12/2013 24.97 25.00 24.92 25.00 68
4/11/2013 25.07 25.12 25.04 25.08 249
4/10/2013 24.82 25.02 24.80 24.93 286
4/9/2013 24.62 24.84 24.62 24.70 74
4/8/2013 24.45 24.60 24.38 24.59 49
4/5/2013 24.26 24.44 24.26 24.44 18
4/4/2013 24.55 24.56 24.40 24.45 35
4/3/2013 24.48 24.49 24.35 24.35 18
4/2/2013 24.75 24.75 24.58 24.58 138
4/1/2013 24.67 24.67 24.55 24.55 14
3/28/2013 24.61 24.69 24.61 24.69 37
3/27/2013 24.57 24.65 24.56 24.65 203
3/26/2013 24.63 24.63 24.63 24.63 2
3/25/2013 24.50 24.50 24.50 24.50 22
3/22/2013 24.64 24.64 24.59 24.59 18
3/21/2013 24.55 24.57 24.42 24.46 24
3/20/2013 24.56 24.75 24.56 24.69 38
3/19/2013 24.60 24.60 24.43 24.48 92
3/18/2013 24.39 24.62 24.39 24.58 23
3/15/2013 24.59 24.67 24.58 24.66 50
3/14/2013 24.68 24.74 24.62 24.74 26
3/13/2013 24.49 24.59 24.49 24.59 30
3/12/2013 24.59 24.62 24.45 24.50 22
3/11/2013 24.53 24.61 24.53 24.61 36
3/8/2013 24.64 24.64 24.41 24.49 36
3/7/2013 24.41 24.43 24.37 24.40 11
3/6/2013 24.33 24.33 24.23 24.32 154
3/5/2013 24.17 24.26 24.17 24.23 20
3/4/2013 23.82 23.93 23.75 23.93 17
3/1/2013 23.82 23.82 23.82 23.82 2
2/28/2013 23.83 23.90 23.81 23.90 6
2/27/2013 23.46 23.78 23.46 23.75 19
2/26/2013 23.26 23.36 23.26 23.27 6
2/25/2013 23.95 23.95 23.55 23.55 34
2/22/2013 23.76 23.76 23.76 23.76 30
2/21/2013 23.56 23.56 23.54 23.54 11
2/20/2013 24.07 24.07 23.82 23.84 11
2/19/2013 23.83 23.83 23.83 23.83 0
2/15/2013 23.88 23.88 23.82 23.83 7
2/14/2013 23.83 23.83 23.83 23.83 0
2/13/2013 23.99 23.99 23.83 23.83 13
2/12/2013 23.65 23.65 23.65 23.65 0
2/11/2013 23.65 23.65 23.65 23.65 28
2/8/2013 23.55 23.55 23.55 23.55 2
2/7/2013 23.53 23.56 23.53 23.56 6
2/6/2013 23.30 23.30 23.30 23.30 0
2/5/2013 23.30 23.30 23.30 23.30 0
2/4/2013 23.36 23.41 23.30 23.30 8
2/1/2013 23.48 23.60 23.41 23.60 32
1/31/2013 23.30 23.30 23.30 23.30 3
1/30/2013 23.41 23.41 23.31 23.31 8
1/29/2013 23.29 23.29 23.29 23.29 0
1/28/2013 23.26 23.30 23.24 23.29 26
1/25/2013 23.25 23.26 23.22 23.26 15
1/24/2013 23.34 23.34 23.34 23.34 2
1/23/2013 23.01 23.13 23.01 23.13 23
1/22/2013 22.94 23.10 22.94 23.05 43
1/18/2013 22.87 22.90 22.81 22.90 38
1/17/2013 22.76 22.87 22.76 22.87 81
1/16/2013 22.76 22.80 22.76 22.80 3
1/15/2013 22.46 22.46 22.46 22.46 2
1/14/2013 22.58 22.58 22.57 22.58 8
1/11/2013 22.67 22.67 22.67 22.67 3
1/10/2013 22.57 22.57 22.57 22.57 1
1/9/2013 22.53 22.53 22.53 22.53 14
1/8/2013 22.42 22.47 22.42 22.47 5
1/7/2013 22.57 22.57 22.57 22.57 5
1/4/2013 22.59 22.59 22.59 22.59 4
1/3/2013 22.50 22.50 22.47 22.47 12
1/2/2013 23.80 23.80 22.34 22.34 172
Marketplace
Trading Center