$39.02 0.00 (%) PowerShares ETF Shs PowerShares Fundamental Pure Mid Core Portfolio - NYSEARCA

Nov. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXMC historical data

Date Open High Low Close Volume
11/20/201439.0239.0239.0239.020
11/19/201438.9339.0238.9339.026,870
11/18/201438.8839.1538.8839.0933,361
11/17/201438.5938.7938.5938.6715,178
11/14/201438.7738.7738.7538.75525
11/13/201438.9138.9438.8338.83890
11/12/201438.6138.7438.6138.74612
11/11/201438.8138.8738.7538.872,612
11/10/201438.7238.7238.7238.720
11/7/201438.6838.7238.6738.721,718
11/6/201438.4738.8238.4738.822,554
11/5/201438.3438.6338.3438.591,724
11/4/201438.3538.3538.2138.211,127
11/3/201438.5538.7038.5538.70677
10/31/201438.3238.4438.2938.34703
10/30/201437.7137.8637.4637.861,065
10/29/201437.8038.0537.5737.572,760
10/28/201437.4637.8637.4637.862,210
10/27/201437.6337.6337.0737.331,901
10/24/201437.2137.3637.2137.361,152
10/23/201437.2537.2537.2537.25245
10/22/201437.1837.1836.9437.012,950
10/21/201436.6736.9336.6736.93110,921
10/20/201435.7135.7135.7135.710
10/17/201436.0536.0535.7135.711,661
10/16/201435.5635.5635.4035.40388
10/15/201434.8335.1434.5434.952,757
10/14/201434.9635.4634.9635.46907
10/13/201435.3335.3335.3335.33664
10/10/201435.6935.9635.6635.967,619
10/9/201436.4036.4036.2036.281,665
10/8/201436.4736.4736.4736.470
10/7/201436.8236.8636.4736.471,497
10/6/201437.0937.1437.0537.14575
10/3/201437.0437.2136.9837.212,192
10/2/201436.4736.7836.4736.781,512
10/1/201437.0837.0836.8836.88649
9/30/201437.4337.4337.4337.430
9/29/201437.4337.4337.4337.43200
9/26/201437.5137.5337.5137.53571
9/25/201437.7437.7437.3637.361,497
9/24/201437.6737.7237.6737.72376
9/23/201437.7537.7537.4837.582,559
9/22/201438.2038.2038.2038.200
9/19/201438.1838.2038.1838.201,567
9/18/201438.5738.5738.4438.44773
9/17/201438.4038.5338.4038.481,306
9/16/201438.2138.3038.0338.301,815
9/15/201437.9938.1737.9738.13863
9/12/201438.2638.2938.2638.291,078
9/11/201438.5738.5738.5738.57471
9/10/201438.4538.4538.4538.450
9/9/201438.5738.5738.4538.45483
9/8/201438.6938.6338.6338.63152
9/5/201438.5438.6938.4538.691,099
9/4/201438.7938.7938.7938.79379
9/3/201438.6338.7938.5838.581,567
9/2/201438.7638.7638.5538.57563
8/29/201438.5438.5438.5438.54281
8/28/201438.4738.5038.3138.495,471
8/27/201438.6238.6238.4938.553,464
8/26/201438.5638.6438.5338.542,726
8/25/201438.4538.4538.4038.401,060
8/22/201438.3738.4338.3738.372,402
8/21/201438.3038.3038.3038.300
8/20/201438.2238.3038.1738.303,833
8/19/201438.2038.2538.1238.244,600
8/18/201438.0738.0738.0738.07784
8/15/201437.6037.6037.6037.60443
8/14/201437.6637.6937.5437.69849
8/13/201437.3437.3437.3437.340
8/12/201437.2337.4637.2037.341,616
8/11/201436.8636.8636.8636.860
8/8/201436.8636.8636.8636.860
8/7/201436.7836.8636.7836.86694
8/6/201436.8937.1036.8937.10480
8/5/201437.3837.3836.9436.941,411
8/4/201437.0437.4337.0237.432,013
8/1/201437.3237.3337.3237.331,662
7/31/201437.2037.2437.1537.15995
7/30/201437.7637.9137.6637.806,237
7/29/201438.1638.1637.9337.95645
7/28/201437.9238.0937.7937.904,887
7/25/201438.0638.1337.8737.8716,620
7/24/201438.1038.2238.0338.0926,025
7/23/201437.8938.1037.8438.109,287
7/22/201438.1538.1938.0438.049,845
7/21/201437.9037.9037.9037.902,817
7/18/201437.8738.2137.8738.213,291
7/17/201438.0738.0737.9837.981,288
7/16/201438.1038.1538.1038.11616
7/15/201438.1238.2038.1238.20495
7/14/201438.3038.3038.0738.071,208
7/11/201437.8637.8637.8637.86459
7/10/201437.6838.1037.6838.011,326
7/9/201438.1338.1338.1138.111,018
7/8/201438.0738.0738.0438.041,115
7/7/201438.2538.2938.2238.221,220
7/3/201438.3838.5738.3838.451,425
7/2/201438.2738.4738.2538.275,731
  • Showing 1-100 of 1,061 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center