$27.54 -0.90 (%) PowerShares ETF Shs PowerShares Russell Top 200 Pure Value Portfolio - NYSEARCA

Sep. 1, 2015 | 03:07 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXLV historical data

Date Open High Low Close Volume
9/1/201527.6927.6927.5427.542,238
8/31/201528.1128.4428.1128.441,786
8/28/201528.3728.4728.3728.373,344
8/27/201528.0828.2728.0828.273,651
8/26/201527.1227.4627.0827.3910,489
8/25/201527.8227.8926.8326.8310,212
8/24/201528.9928.9928.6627.596,148
8/21/201528.9928.9928.6628.669,658
8/20/201529.6329.6329.5429.541,203
8/19/201529.8929.8929.8929.892,952
8/18/201530.2630.3130.2630.271,416
8/17/201530.3430.3530.3330.331,550
8/14/201530.2230.2430.2230.234,753
8/13/201530.0630.0630.0630.060
8/12/201529.7730.0629.7730.06227
8/11/201530.0630.1329.9930.015,723
8/10/201529.8229.8229.8229.820
8/7/201529.9329.9329.8229.827,047
8/6/201529.9529.9829.9129.984,947
8/5/201530.0430.0429.9229.922,185
8/4/201530.1030.1029.9429.941,413
8/3/201530.1530.1529.9729.971,960
7/31/201530.3530.3530.3530.350
7/30/201530.2330.3530.2230.352,591
7/29/201530.3130.3130.3130.31459
7/28/201530.1030.1130.1030.112,802
7/27/201529.7529.7529.7529.75931
7/24/201530.0030.0030.0030.00309
7/23/201530.3230.3630.3230.36777
7/22/201530.5030.5530.5030.554,731
7/21/201530.6030.6830.4730.477,001
7/20/201530.6230.6530.6230.651,516
7/17/201530.6730.6730.6530.66965
7/16/201530.8330.8330.8330.831,339
7/15/201530.7330.7330.6730.67841
7/14/201530.7530.7530.7030.713,863
7/13/201530.6030.6030.5030.508,360
7/10/201530.4030.4330.3930.43571
7/9/201530.3330.4130.1530.15936
7/8/201530.0230.0430.0230.044,556
7/7/201530.2230.2230.0430.052,035
7/6/201530.2230.2930.2230.29815
7/2/201530.5330.5330.4830.518,174
7/1/201530.6630.6630.3530.403,370
6/30/201530.2930.2930.2230.251,979
6/29/201530.4630.4630.2630.264,062
6/26/201530.7330.7330.7130.7318,350
6/25/201530.7830.7830.6430.64971
6/24/201531.0431.0430.8330.837,170
6/23/201530.9430.9930.9430.992,948
6/22/201530.9630.9630.9630.96206
6/19/201530.9630.9630.8930.891,140
6/18/201531.1531.2131.1531.211,272
6/17/201531.0831.0830.8631.07876
6/16/201530.8730.9730.8730.972,568
6/15/201530.8530.8730.7730.785,795
6/12/201531.0631.0631.0631.060
6/11/201531.0431.0931.0431.061,260
6/10/201530.8831.0230.8330.9711,800
6/9/201530.5830.6730.5830.67524
6/8/201530.6330.6430.6130.611,723
6/5/201530.6730.7130.6730.71310
6/4/201530.8130.8130.7030.70925
6/3/201530.9530.9530.9530.95700
6/2/201530.8030.8830.8030.882,918
6/1/201531.0031.0030.8830.913,060
5/29/201530.9130.9130.9130.91605
5/28/201530.8830.8830.8830.881,518
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
  • Showing 1-100 of 1,055 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!