$40.68 -0.19 (%) PowerShares ETF Shs PowerShares Fundamental Pure Mid Core Portfolio - NYSEARCA

Feb. 27, 2015 | 03:14 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXMC historical data

Date Open High Low Close Volume
2/27/201540.6140.8440.6040.6816,876
2/26/201540.9040.9440.5840.8737,292
2/25/201541.0941.0940.8240.9619,304
2/24/201540.7741.0340.7741.037,682
2/23/201541.0541.0540.7340.9914,584
2/20/201540.7741.0640.7241.06801
2/19/201540.7240.7940.7040.702,416
2/18/201540.6540.7440.4840.693,228
2/17/201540.3540.7440.3540.686,896
2/13/201540.5040.5640.3340.56487
2/12/201540.1040.1040.1040.100
2/11/201539.9640.1039.8140.103,765
2/10/201539.6640.0739.5140.071,874
2/9/201539.7539.7539.5839.588,996
2/6/201540.0440.0439.6339.632,234
2/5/201539.8639.9839.7039.971,943
2/4/201539.6039.6739.6039.621,583
2/3/201539.2539.2539.2139.21555
2/2/201538.5338.8138.5138.811,250
1/30/201538.8438.8438.5738.752,038
1/29/201538.8539.0638.8539.06649
1/28/201539.3339.4239.2139.241,920
1/27/201539.3039.5239.1739.502,499
1/26/201539.3439.6239.3439.621,010
1/23/201539.5839.5839.2339.233,560
1/22/201538.9439.3638.9439.251,529
1/21/201538.5739.1038.5638.9110,293
1/20/201539.0439.0438.5438.862,887
1/16/201538.2538.4938.2538.49809
1/15/201538.4538.5438.4238.421,910
1/14/201538.4738.6638.2338.651,577
1/13/201539.2739.4238.7638.872,506
1/12/201539.3139.3138.8538.9527,850
1/9/201539.9139.9139.3839.592,991
1/8/201539.5239.7139.5239.6021,684
1/6/201539.0839.0838.3938.6822,250
1/5/201539.9139.9138.9638.962,117
1/2/201539.8139.8139.2939.622,495
12/31/201440.2040.2039.6139.611,131
12/30/201440.0540.1039.8539.961,899
12/29/201440.2540.2540.2040.232,450
12/26/201440.2040.2040.0840.09752
12/24/201440.0940.1439.9640.0412,634
12/23/201440.0140.0139.8739.883,844
12/22/201439.7139.7539.5139.572,093
12/19/201439.5839.5839.3639.421,790
12/18/201439.3039.3739.2739.371,153
12/17/201438.0438.5938.0438.454,085
12/16/201438.3938.3937.9537.951,165
12/15/201438.2638.2638.1838.251,088
12/12/201438.6938.6938.6038.60517
12/11/201439.3239.3738.9739.05975
12/10/201439.1239.2438.9138.911,144
12/9/201439.0939.4739.0839.472,183
12/8/201439.5839.8539.2939.403,329
12/5/201439.6139.6139.6139.610
12/4/201439.5339.6139.5339.611,282
12/3/201439.4039.5739.4039.543,816
12/2/201439.1439.1439.1439.140
12/1/201439.1939.3339.0939.1418,196
11/28/201439.6039.6039.6039.600
11/26/201439.6239.6239.6039.60572
11/25/201439.6339.6339.3939.611,896
11/24/201439.6439.6439.5139.571,552
11/21/201439.5239.5239.4239.443,232
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
  • Showing 1-100 of 1,126 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center