$38.20 -0.24 (%) PowerShares ETF Shs PowerShares Fundamental Pure Mid Core Portfolio - NYSEARCA

Sep. 19, 2014 | 03:29 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXMC historical data

Date Open High Low Close Volume
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
7/1/201438.5738.5738.4238.5220,590
6/30/201438.0838.2338.0838.122,411
6/27/201438.1738.1737.9938.001,051
6/26/201437.8837.8837.7437.88522
6/25/201437.9037.9937.9037.941,546
6/24/201438.1538.1538.1538.15662
6/20/201438.0738.1638.0038.161,042
6/19/201437.9338.1437.9338.14684
6/18/201437.9137.9137.9137.910
6/17/201437.7937.9137.7937.91775
6/16/201437.7637.7637.7637.76527
6/13/201437.6737.6737.6737.670
6/12/201437.6737.6737.6737.67337
6/11/201437.6037.7237.6037.72733
6/10/201437.8637.8637.8037.801,478
6/9/201438.1138.1138.1138.110
6/6/201438.0338.1138.0338.11285
6/5/201437.7637.7637.7637.76736
6/4/201437.4337.4337.4237.431,248
6/3/201437.1737.2637.1737.261,406
6/2/201437.3337.3337.1537.211,151
5/30/201437.0837.0837.0837.080
5/29/201436.9337.0936.9337.08740
5/28/201437.0937.0936.8636.992,454
5/27/201437.0537.0837.0537.08730
5/23/201436.6536.8136.6536.701,971
5/22/201436.5236.5236.5236.52247
5/21/201436.3636.5036.3136.31724
5/20/201436.3236.3736.0836.371,185
5/19/201436.4836.6436.4636.471,434
5/16/201436.3236.3236.2136.291,182
5/15/201436.2636.2636.1536.15907
5/13/201436.7836.8936.6936.893,288
5/12/201436.7336.8836.7236.797,062
5/8/201436.3736.7936.2636.434,442
5/7/201436.2636.3436.2236.343,038
5/6/201436.2736.3436.2736.34659
5/5/201435.9536.5135.9536.363,385
5/2/201436.3336.3336.3336.33307
5/1/201436.2736.2736.2136.211,941
4/30/201436.2136.2136.0236.21576
4/29/201435.9536.0635.9536.06660
4/28/201436.0436.1535.5236.038,478
4/25/201436.2236.2236.2236.22216
  • Showing 1-100 of 1,017 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center