$29.57 -0.21 (%) PowerShares ETF Shs PowerShares Fundamental Pure Large Value Portfolio - NYSEARCA

Jan. 30, 2015 | 03:09 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXLV historical data

Date Open High Low Close Volume
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
10/29/201430.1530.1630.1530.161,035
10/28/201429.9230.0529.9230.05563
10/27/201429.8029.8429.8029.821,694
10/24/201429.8429.8429.8429.84184
10/23/201429.4029.4029.4029.400
10/22/201429.6329.6329.6329.630
10/21/201429.4129.6329.4129.634,373
10/20/201428.8328.8328.8328.830
10/17/201428.8728.8728.8028.831,962
10/16/201428.6528.6528.6528.65268
10/15/201428.3928.5327.9128.085,654
10/14/201428.8529.1328.8528.875,553
10/13/201429.2429.2429.2429.240
10/10/201429.2829.5229.2429.2440,128
10/9/201429.4529.4529.4229.42843
10/8/201429.5529.9629.4629.961,046
10/7/201429.7829.8129.5529.553,559
10/6/201429.9629.9929.9629.98911
10/3/201429.8629.8629.8529.85863
10/2/201429.5929.6529.5929.651,498
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
  • Showing 1-100 of 908 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center