$41.34 +0.05 (%) PowerShares ETF Shs PowerShares Fundamental Pure Mid Core Portfolio - NYSEARCA

May. 22, 2015 | 12:28 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXMC historical data

Date Open High Low Close Volume
5/22/201541.1441.3441.1441.341,191
5/21/201541.2541.3541.2541.29735
5/20/201541.3641.3641.2741.27472
5/19/201541.5141.5141.3541.35479
5/18/201541.0641.3541.0641.191,789
5/15/201540.8940.8940.8940.890
5/14/201540.8940.8940.8940.89324
5/13/201540.6940.6940.6940.69458
5/12/201540.5540.6440.5540.642,228
5/11/201540.9840.9840.8640.882,992
5/8/201541.1041.1040.9040.93495
5/7/201540.5040.5740.4940.491,042
5/6/201540.4440.4440.2340.361,285
5/5/201540.6340.6340.4640.46413
5/4/201541.0441.0441.0241.02433
5/1/201540.4040.4040.4040.400
4/30/201540.7540.7540.1740.402,148
4/29/201540.6140.6140.6140.61342
4/28/201540.8940.8940.8940.890
4/27/201541.4041.4040.8940.891,922
4/24/201541.1141.2641.0741.121,393
4/23/201540.8441.2840.8441.12829
4/22/201540.9040.9840.9040.98452
4/21/201540.9240.9540.8640.91600
4/20/201540.9440.9440.8540.85811
4/17/201540.5940.6540.5340.651,390
4/16/201541.0841.0840.8840.881,640
4/15/201540.8641.0540.8641.052,223
4/14/201540.9940.9940.9940.990
4/13/201541.0541.0540.9940.99463
4/10/201540.9640.9640.9640.960
4/9/201540.7940.9640.7440.961,410
4/8/201540.8040.9940.7740.811,201
4/7/201540.8341.0040.8340.941,426
4/6/201540.7040.9340.6940.903,777
4/2/201540.7740.7740.5540.714,233
4/1/201540.3440.4540.1840.181,042
3/31/201540.7440.9340.5940.593,696
3/30/201540.5840.9440.5840.831,108
3/27/201540.2140.3140.1240.152,466
3/26/201539.9440.1539.9340.063,455
3/25/201540.9540.9540.3740.373,930
3/24/201541.0441.1240.8941.104,493
3/23/201541.2041.3941.2041.201,993
3/20/201541.1641.3641.0341.203,548
3/19/201540.7540.9840.7540.942,539
3/18/201540.4640.6640.2640.666,083
3/17/201540.2940.6040.2940.455,518
3/16/201540.4740.6740.4740.661,171
3/13/201540.3840.3839.9540.062,150
3/11/201539.8839.8839.6439.641,889
3/10/201540.0040.0039.7539.864,511
3/9/201540.0840.3640.0840.353,625
3/6/201540.9240.9239.9739.974,489
3/5/201540.7440.8140.5640.759,547
3/4/201540.6540.6940.5540.6810,652
3/3/201540.7940.7940.5940.742,656
3/2/201540.9340.9340.7540.7614,873
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
  • Showing 1-100 of 1,184 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center