$30.96 +0.27 (%) PowerShares ETF Shs PowerShares Russell Top 200 Pure Value Portfolio - NYSEARCA

May. 27, 2015 | 02:23 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXLV historical data

Date Open High Low Close Volume
5/27/201530.9530.9830.9530.96674
5/26/201530.6930.7530.6630.691,421
5/22/201531.0931.1731.0931.171,367
5/21/201531.1531.1731.1331.176,336
5/20/201531.1831.1831.0131.162,472
5/19/201531.1431.1431.1331.13505
5/18/201531.0931.0931.0431.052,425
5/15/201530.9631.0030.9231.002,614
5/14/201530.9630.9630.9630.96779
5/13/201530.7630.7630.7130.71501
5/12/201530.7030.7330.7030.73893
5/11/201531.0231.0231.0231.020
5/8/201530.8731.0230.8731.021,255
5/7/201530.4430.6430.4430.623,220
5/6/201530.5430.5430.4030.493,591
5/5/201530.7430.7430.6430.661,687
5/4/201530.9031.0230.9031.012,910
5/1/201530.7630.7630.7630.76172
4/30/201530.7530.7530.6730.671,404
4/29/201530.7930.9130.7930.844,329
4/28/201530.7330.7330.7230.72753
4/27/201530.9130.9130.6830.682,592
4/24/201530.8430.8430.7730.77811
4/23/201530.8130.9530.8130.872,982
4/22/201530.6330.7130.6330.691,162
4/21/201530.7830.7830.5730.585,927
4/20/201530.8330.8330.7530.761,275
4/17/201530.6130.6230.4530.534,399
4/16/201530.8630.8630.8630.86495
4/15/201530.7430.7430.7430.740
4/14/201530.8330.8330.7430.74560
4/13/201530.7330.7730.6230.723,781
4/10/201530.7330.7430.7230.7418,911
4/9/201530.2730.2730.2730.27149
4/8/201530.4530.4530.3230.362,157
4/7/201530.4930.4930.4030.451,528
4/6/201530.0230.5430.0230.3640,200
4/2/201530.2730.2730.1330.2130,102
4/1/201529.9230.0329.9230.0333,611
3/31/201530.2130.2630.1030.107,065
3/30/201530.3830.3930.3530.3711,299
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
  • Showing 1-100 of 987 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center