PowerShares ETF Shs PowerShares Fundamental Pure Large Value Portfolio $30.32

down -0.19


25/7/2014 04:00 PM  |  NYSEARCA : PXLV
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXLV historical data

Date Open High Low Close Volume
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
5/6/201429.1529.1829.0329.045,602
5/5/201429.1929.2829.1929.253,440
5/2/201429.3229.3329.2729.272,928
5/1/201429.2529.3329.2529.331,817
4/30/201429.3929.4229.3529.42791
4/29/201429.3729.3829.3629.36990
4/28/201429.1129.2829.0529.25118,581
4/25/201429.1129.1129.1029.10485
4/24/201429.1229.2129.1229.214,249
4/23/201429.2329.2429.1729.172,724
4/22/201429.2829.3229.2229.322,646
4/21/201429.1429.1729.0929.153,748
4/17/201429.0829.1629.0829.163,132
4/16/201428.9428.9528.8528.862,667
4/15/201428.7428.7428.4828.722,239
4/14/201428.5428.5528.5428.55899
4/11/201428.5028.5028.4028.402,861
4/10/201428.8828.9028.7328.734,139
4/9/201428.7828.7828.7828.7850
4/8/201428.8228.8828.7828.781,636
4/7/201428.8128.8128.8128.81250
4/4/201429.1829.1829.1829.18119
4/3/201429.1829.1829.1829.1827
4/2/201429.2029.2029.1829.18472
4/1/201429.1429.1429.1429.141,394
3/31/201429.1129.1128.9728.972,654
3/28/201428.8828.8828.8828.88149
3/27/201428.8828.8828.8828.8844
3/26/201428.8828.8828.8828.88307
3/25/201428.8828.8828.8828.88174
3/24/201428.6928.7628.6928.763,282
3/21/201428.6128.6128.6128.61145
3/20/201428.7228.7228.7228.72338
3/19/201428.5728.7228.5028.721,603
3/18/201428.6128.6128.6128.61381
3/17/201428.1628.1628.1628.1661
3/14/201428.2028.2028.1528.169,763
3/13/201428.2428.2828.1628.161,708
3/12/201428.4628.5128.4328.513,376
3/11/201428.5928.5928.5928.591,061
3/10/201428.6328.6728.6328.673,036
3/7/201428.7428.7628.6728.731,413
3/6/201428.5928.5928.5928.59111
3/5/201428.5528.5928.5528.591,643
3/4/201428.1228.1228.1228.12260
3/3/201428.1228.1228.1228.12114
2/28/201428.3428.3428.3028.302,841
2/27/201428.1028.1428.0928.114,386
Trading Center