$30.12 0.00 (%) PowerShares ETF Shs PowerShares Fundamental Pure Large Value Portfolio - NYSEARCA

Sep. 29, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXLV historical data

Date Open High Low Close Volume
10/1/201429.9729.9729.9729.970
9/30/201430.1230.1230.1230.120
9/29/201430.2130.2129.9930.122,609
9/26/201430.0630.2030.0630.20969
9/25/201430.1430.1430.0130.01515
9/24/201430.3530.4430.3330.441,191
9/23/201430.3830.3830.2730.304,010
9/22/201430.6830.6830.4630.461,852
9/19/201430.7230.7230.6230.672,214
9/18/201430.6630.7630.6630.713,434
9/17/201430.6130.6230.4830.62367
9/16/201430.4130.5630.3430.561,820
9/15/201430.3130.3630.2930.345,976
9/12/201430.2830.2830.1630.222,405
9/11/201430.2930.4030.2930.405,826
9/10/201430.1930.2830.1930.283,061
9/9/201430.4830.4830.2630.263,374
9/8/201430.4930.4930.4930.49143
9/5/201430.4330.5730.4330.571,018
9/4/201430.6230.6230.4030.407,154
9/3/201430.6230.6230.5330.535,944
9/2/201430.3230.4330.3230.4210,121
8/29/201430.4830.4830.4830.48111
8/28/201430.3530.4430.3530.441,124
8/27/201430.4430.4530.4430.45710
8/26/201430.4330.5130.4030.4021,645
8/25/201430.3830.3830.3030.361,022
8/22/201430.2030.2330.1530.192,415
8/21/201430.1430.1930.1430.171,156
8/20/201430.0230.0530.0230.046,702
8/19/201429.9630.0129.9629.991,375
8/18/201429.8029.8529.8029.833,804
8/15/201429.6929.6929.6929.691,034
8/14/201429.6329.7129.6329.714,859
8/13/201429.6029.6029.5729.571,059
8/12/201429.5929.5929.3829.4723,967
8/11/201429.5929.6029.5929.601,276
8/8/201429.4629.4629.4629.461,095
8/7/201429.5729.5729.0629.148,327
8/6/201429.2529.3129.2529.31781
8/5/201429.3829.3829.2329.23568
8/4/201429.5729.5729.5729.573,085
8/1/201429.6129.6129.4429.442,195
7/31/201429.8029.8129.8029.81286
7/30/201430.3630.3630.2530.251,431
7/29/201430.3830.3830.3830.38513
7/28/201430.2930.3930.2930.391,521
7/25/201430.3330.3530.3230.32968
7/24/201430.4330.5130.4330.511,441
7/23/201430.3230.4530.3230.431,890
7/22/201430.4230.4230.3330.391,822
7/21/201430.2430.2830.2430.281,716
7/18/201430.2930.3730.2730.374,190
7/17/201430.3430.3430.1630.161,357
7/16/201430.4430.4630.4130.4127,730
7/15/201430.2030.2030.1930.195,653
7/14/201430.1130.1730.1130.1110,460
7/11/201429.8929.9829.8929.941,513
7/10/201429.9529.9629.8929.961,009
7/9/201430.0830.1130.0830.111,705
7/8/201430.0630.0630.0030.033,651
7/7/201430.1430.1530.0930.152,471
7/3/201430.2630.2630.1830.181,304
7/2/201430.0930.0930.0530.066,594
7/1/201430.0730.1430.0730.0833,669
6/30/201429.9829.9829.8529.9019,338
6/27/201429.8629.8629.8329.8311,848
6/26/201429.7229.9229.7229.92605
6/25/201429.8829.8929.8829.89250,313
6/24/201430.0430.1029.9229.922,960
6/20/201430.0830.1130.0730.07795
6/19/201430.1030.1930.1030.194,634
6/18/201430.0030.0029.8829.91251,874
6/17/201429.8229.8729.8229.8616,123
6/16/201429.7229.8729.7229.842,248
6/13/201429.8129.8129.8129.81159
6/12/201429.8829.8829.8829.88417
6/11/201429.8629.8629.8229.842,552
6/10/201430.0030.0030.0030.000
6/9/201429.9930.0029.9930.001,444
6/6/201429.9529.9529.9529.95100
6/5/201429.5229.5229.5229.52427
6/4/201429.6229.6229.5729.58300
6/3/201429.4929.4929.4929.49447
6/2/201429.5529.5529.5529.55142
5/30/201429.4929.5529.4929.55731
5/29/201429.4829.5029.4629.503,432
5/28/201429.4229.4629.3629.364,241
5/27/201429.3329.4529.3029.4057,301
5/23/201429.2929.3429.2329.2846,108
5/22/201429.2429.2829.2029.2419,021
5/21/201429.1729.1829.0629.1827,128
5/20/201429.1329.1328.9829.022,403
5/19/201429.1329.1329.1129.11432
5/16/201429.0829.0829.0529.051,055
5/15/201429.1729.1728.9929.023,520
5/13/201429.4929.5229.4629.523,434
5/12/201429.4029.4029.3529.381,425
5/8/201429.3929.3929.3929.39217
5/7/201429.0329.3029.0329.30622
  • Showing 1-100 of 826 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center