POWERSHARES FUNDAMENTAL PURE M $31.58

down -0.06


24/5/2013 04:24 PM  |  NYSEARCA : PXMC  |  Industries :
Type:

PXMC historical data

Date Open High Low Close Volume
5/24/2013 31.58 31.58 31.58 31.58 35
5/23/2013 31.32 31.69 31.19 31.64 22
5/22/2013 32.20 32.20 32.20 32.20 0
5/21/2013 32.20 32.20 32.20 32.20 4
5/20/2013 32.01 32.03 32.01 32.03 6
5/17/2013 31.73 31.90 31.73 31.81 15
5/16/2013 31.75 31.75 31.75 31.75 0
5/15/2013 31.75 31.75 31.75 31.75 14
5/14/2013 31.57 31.59 31.57 31.59 10
5/13/2013 31.29 31.29 31.29 31.29 6
5/10/2013 31.08 31.08 31.08 31.08 0
5/9/2013 31.23 31.25 31.08 31.08 66
5/8/2013 31.06 31.06 31.06 31.06 2
5/7/2013 30.94 31.04 30.92 31.03 87
5/6/2013 30.78 30.79 30.78 30.79 20
5/3/2013 30.77 30.85 30.75 30.80 11
5/2/2013 30.35 30.40 30.35 30.40 19
5/1/2013 30.33 30.33 30.33 30.33 0
4/30/2013 30.29 30.33 30.23 30.33 15
4/29/2013 30.26 30.27 30.17 30.25 28
4/26/2013 30.16 30.16 29.96 29.96 7
4/25/2013 30.12 30.32 30.12 30.17 37
4/24/2013 30.06 30.06 29.96 30.04 14
4/23/2013 29.75 29.90 29.75 29.88 19
4/22/2013 29.58 29.60 29.58 29.60 5
4/19/2013 29.35 29.35 29.35 29.35 0
4/18/2013 29.35 29.35 29.35 29.35 5
4/17/2013 29.35 29.39 29.31 29.39 8
4/16/2013 29.61 29.78 29.60 29.75 16
4/15/2013 29.80 29.80 29.57 29.57 25
4/12/2013 30.26 30.35 30.17 30.35 86
4/11/2013 30.51 30.51 30.38 30.38 8
4/10/2013 30.01 30.25 30.01 30.25 21
4/9/2013 29.76 29.93 29.76 29.93 11
4/8/2013 29.68 29.77 29.59 29.72 13
4/5/2013 29.49 29.59 29.49 29.57 13
4/4/2013 29.55 29.64 29.55 29.64 11
4/3/2013 29.80 29.80 29.38 29.53 36
4/2/2013 30.08 30.08 30.02 30.02 11
4/1/2013 29.98 29.98 29.82 29.82 20
3/28/2013 29.95 30.15 29.95 30.15 40
3/27/2013 29.70 30.03 29.70 30.03 13
3/26/2013 29.78 29.98 29.78 29.98 9
3/25/2013 29.78 29.80 29.68 29.80 8
3/22/2013 29.74 29.83 29.72 29.80 34
3/21/2013 29.74 29.75 29.69 29.73 27
3/20/2013 29.78 29.90 29.78 29.90 20
3/19/2013 29.84 29.84 29.55 29.64 153
3/18/2013 29.69 29.85 29.65 29.85 15
3/15/2013 29.96 30.05 29.94 29.96 38
3/14/2013 29.94 29.94 29.94 29.94 4
3/13/2013 29.79 29.89 29.79 29.87 33
3/12/2013 29.70 29.74 29.57 29.58 37
3/11/2013 29.73 29.73 29.73 29.73 5
3/8/2013 29.60 29.61 29.58 29.58 15
3/7/2013 29.14 29.65 29.14 29.38 18
3/6/2013 29.24 29.33 29.23 29.23 460
3/5/2013 29.16 29.18 29.16 29.18 7
3/4/2013 28.78 28.90 28.75 28.80 94
3/1/2013 28.72 28.81 28.72 28.81 11
2/28/2013 29.00 29.00 28.97 28.97 6
2/27/2013 28.83 28.92 28.83 28.92 21
2/26/2013 28.47 28.47 28.39 28.39 24
2/25/2013 28.91 28.91 28.58 28.58 7
2/22/2013 28.82 28.90 28.82 28.90 9
2/21/2013 28.55 28.55 28.55 28.55 4
2/20/2013 29.22 29.22 29.22 29.22 0
2/19/2013 29.18 29.22 29.18 29.22 12
2/15/2013 29.15 29.25 29.12 29.12 16
2/14/2013 29.09 29.20 29.09 29.20 13
2/13/2013 29.13 29.13 29.12 29.13 10
2/12/2013 29.05 29.05 29.05 29.05 8
2/11/2013 28.92 28.97 28.89 28.97 11
2/8/2013 28.88 28.98 28.87 28.87 21
2/7/2013 28.65 28.70 28.61 28.64 32
2/6/2013 28.58 28.78 28.52 28.78 30
2/5/2013 28.33 28.33 28.33 28.33 0
2/4/2013 28.43 28.43 28.33 28.33 32
2/1/2013 28.65 28.69 28.61 28.62 11
1/31/2013 28.35 28.45 28.35 28.45 10
1/30/2013 28.59 28.59 28.50 28.54 6
1/29/2013 28.50 28.61 28.50 28.60 15
1/28/2013 28.57 28.57 28.57 28.57 0
1/25/2013 28.40 28.57 28.40 28.57 43
1/24/2013 28.32 28.32 28.32 28.32 1
1/23/2013 28.21 28.24 28.21 28.24 12
1/22/2013 28.23 28.23 28.23 28.23 5
1/18/2013 27.98 28.09 27.98 28.09 3
1/17/2013 27.97 28.00 27.94 28.00 4
1/16/2013 27.80 27.90 27.80 27.81 12
1/15/2013 27.58 27.90 27.58 27.90 17
1/14/2013 27.70 27.74 27.70 27.73 5
1/11/2013 27.72 27.77 27.72 27.77 10
1/10/2013 27.73 27.76 27.73 27.76 12
1/9/2013 27.54 27.64 27.52 27.62 36
1/8/2013 27.54 27.54 27.42 27.48 17
1/7/2013 27.66 27.66 27.66 27.66 4
1/4/2013 27.59 27.78 27.55 27.78 24
1/3/2013 27.56 27.67 27.47 27.47 12
1/2/2013 26.92 26.92 26.92 26.92 0
Marketplace
Trading Center