POWERSHARES EMERG MKS INFRASTR $39.71

down -0.32


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

PXR historical data

Date Open High Low Close Volume
5/24/2013 39.59 39.76 39.59 39.71 38
5/23/2013 39.58 40.06 39.58 40.03 93
5/22/2013 40.90 41.15 40.35 40.35 67
5/21/2013 40.80 40.94 40.62 40.76 40
5/20/2013 40.57 40.68 40.57 40.64 80
5/17/2013 40.69 40.69 40.66 40.66 17
5/16/2013 40.74 40.92 40.66 40.66 48
5/15/2013 40.99 41.12 40.89 41.06 30
5/14/2013 41.08 41.23 41.04 41.08 78
5/13/2013 41.57 41.57 41.25 41.30 49
5/10/2013 41.71 41.76 41.49 41.76 481
5/9/2013 41.88 42.06 41.59 41.75 69
5/8/2013 41.99 42.07 41.95 41.95 47
5/7/2013 41.59 41.77 41.51 41.69 86
5/6/2013 41.17 41.37 41.17 41.32 82
5/3/2013 40.91 41.23 40.75 41.09 86
5/2/2013 40.43 40.68 40.43 40.65 72
5/1/2013 40.65 40.79 40.30 40.31 25
4/30/2013 40.54 40.81 40.46 40.81 66
4/29/2013 40.47 40.66 40.37 40.57 93
4/26/2013 40.54 40.59 40.37 40.45 27
4/25/2013 40.53 40.90 40.52 40.81 29
4/24/2013 40.28 40.55 40.28 40.55 32
4/23/2013 40.16 40.40 40.16 40.24 58
4/22/2013 40.07 40.13 39.85 40.10 36
4/19/2013 40.10 40.21 39.98 40.08 78
4/18/2013 39.74 39.76 39.50 39.71 72
4/17/2013 39.69 39.88 39.34 39.58 29
4/16/2013 40.08 40.33 39.84 40.33 127
4/15/2013 40.20 40.37 39.40 39.40 81
4/12/2013 41.09 41.09 40.75 40.95 68
4/11/2013 41.21 41.35 41.20 41.21 81
4/10/2013 41.07 41.42 41.07 41.16 60
4/9/2013 40.74 41.01 40.74 41.01 15
4/8/2013 40.19 40.39 40.15 40.33 49
4/5/2013 39.77 40.40 39.71 40.39 63
4/4/2013 40.32 40.50 40.18 40.34 59
4/3/2013 40.67 40.73 40.26 40.38 69
4/2/2013 40.90 41.10 40.90 40.93 18
4/1/2013 41.10 41.10 40.80 40.80 25
3/28/2013 41.09 41.33 41.04 41.19 117
3/27/2013 40.92 41.29 40.87 41.25 60
3/26/2013 41.11 41.26 41.11 41.23 178
3/25/2013 41.14 41.22 40.70 40.81 172
3/22/2013 41.04 41.26 40.99 41.16 109
3/21/2013 41.20 41.31 41.05 41.15 114
3/20/2013 41.49 41.60 41.40 41.51 43
3/19/2013 41.40 41.40 40.88 41.01 147
3/18/2013 41.18 41.62 41.18 41.37 69
3/15/2013 42.05 42.05 41.79 41.91 139
3/14/2013 42.29 42.36 42.20 42.26 197
3/13/2013 42.58 42.62 42.22 42.22 48
3/12/2013 43.08 43.15 42.76 42.76 615
3/11/2013 43.17 43.34 43.17 43.30 23
3/8/2013 43.30 43.59 43.30 43.59 56
3/7/2013 43.30 43.52 43.29 43.41 310
3/6/2013 42.99 43.21 42.99 43.16 36
3/5/2013 42.77 43.01 42.77 42.87 27
3/4/2013 42.45 42.45 42.24 42.43 12
3/1/2013 42.67 42.92 42.67 42.92 17
2/28/2013 42.84 43.01 42.69 42.79 476
2/27/2013 41.90 42.60 41.90 42.51 113
2/26/2013 41.85 42.01 41.65 41.86 664
2/25/2013 42.58 42.63 41.61 41.63 323
2/22/2013 42.59 42.59 42.30 42.44 47
2/21/2013 42.48 42.48 41.92 42.09 333
2/20/2013 43.35 43.35 42.74 42.78 186
2/19/2013 43.36 43.55 43.36 43.49 239
2/15/2013 43.80 43.86 43.60 43.74 90
2/14/2013 43.59 43.89 43.59 43.83 89
2/13/2013 43.51 43.63 43.46 43.53 216
2/12/2013 43.15 43.45 43.15 43.26 48
2/11/2013 43.32 43.32 43.08 43.18 51
2/8/2013 43.14 43.32 43.07 43.24 76
2/7/2013 43.63 43.63 42.92 43.01 88
2/6/2013 43.36 43.59 43.36 43.54 90
2/5/2013 43.93 43.93 43.63 43.75 152
2/4/2013 43.69 43.69 43.36 43.40 128
2/1/2013 44.19 44.39 44.10 44.36 39
1/31/2013 43.79 43.91 43.79 43.83 82
1/30/2013 43.95 44.03 43.85 43.92 92
1/29/2013 43.66 44.01 43.66 43.99 44
1/28/2013 43.66 43.66 43.28 43.44 63
1/25/2013 43.69 43.73 43.52 43.63 169
1/24/2013 43.80 44.00 43.80 43.86 53
1/23/2013 43.90 43.93 43.75 43.85 218
1/22/2013 43.87 44.12 43.82 44.11 222
1/18/2013 44.05 44.28 44.03 44.21 873
1/17/2013 43.94 44.16 43.94 44.05 189
1/16/2013 43.90 44.03 43.87 43.99 30
1/15/2013 44.01 44.17 44.01 44.17 23
1/14/2013 44.35 44.35 44.21 44.30 37
1/11/2013 44.20 44.25 44.02 44.18 565
1/10/2013 44.61 44.78 44.52 44.74 124
1/9/2013 44.05 44.29 44.05 44.25 42
1/8/2013 44.06 44.18 43.82 43.89 72
1/7/2013 44.30 44.48 44.29 44.48 263
1/4/2013 44.00 44.33 43.99 44.33 107
1/3/2013 44.06 44.38 44.03 44.06 71
1/2/2013 43.96 44.24 43.96 44.22 84
Marketplace
Trading Center