POWERSHARES EMERG MKS INFRASTR $40.03

down -0.32


23/5/2013 04:23 PM  |  NYSEARCA : PXR  |  Industries :
Type:

PXR historical data

Date Open High Low Close Volume
10/22/2009 43.40 44.02 43.09 43.89 135
10/21/2009 43.61 44.37 43.56 43.62 352
10/20/2009 44.96 44.96 43.35 43.83 298
10/19/2009 43.60 44.31 43.51 44.20 237
10/16/2009 43.38 43.53 43.00 43.33 539
10/15/2009 43.56 44.03 43.32 44.01 502
10/14/2009 43.45 44.10 43.35 44.09 720
10/13/2009 43.43 43.43 42.06 42.48 200
10/12/2009 42.58 42.92 42.19 42.56 275
10/9/2009 42.31 42.56 42.01 42.52 699
10/8/2009 41.95 42.40 41.90 42.39 578
10/7/2009 41.39 41.85 41.06 41.72 1749
10/6/2009 41.56 41.71 40.84 41.28 689
10/5/2009 39.73 40.53 39.72 40.47 563
10/2/2009 39.20 39.42 38.66 39.21 733
10/1/2009 40.31 40.37 39.59 39.59 720
9/30/2009 40.96 41.17 40.24 40.90 132
9/29/2009 40.70 40.92 40.60 40.62 335
9/28/2009 40.32 40.89 39.90 40.77 126
9/25/2009 41.00 41.00 40.39 40.67 90
9/24/2009 41.25 41.29 40.11 40.38 219
9/23/2009 42.72 42.72 41.40 41.40 244
9/22/2009 41.01 41.71 41.01 41.66 139
9/21/2009 41.00 41.06 40.33 41.00 383
9/18/2009 41.50 41.62 41.20 41.54 228
9/17/2009 41.53 41.70 41.01 41.31 218
9/16/2009 41.21 41.55 41.04 41.42 646
9/15/2009 40.27 40.75 40.00 40.73 276
9/11/2009 40.38 40.57 39.85 40.29 217
9/10/2009 39.71 40.06 39.22 40.06 337
9/9/2009 39.26 39.78 39.26 39.69 589
9/8/2009 39.16 39.35 38.99 39.31 753
9/4/2009 37.81 38.35 37.51 38.35 96
9/3/2009 37.38 37.58 36.82 37.58 132
9/2/2009 36.09 36.63 35.94 36.63 146
9/1/2009 37.52 37.66 36.42 36.46 181
8/31/2009 37.57 38.97 37.41 37.62 134
8/28/2009 39.72 39.72 37.93 38.21 93
8/27/2009 38.16 38.37 37.31 38.37 297
8/26/2009 38.66 38.66 38.19 38.48 151
8/25/2009 38.79 39.27 38.76 38.91 134
8/24/2009 39.02 39.23 38.43 38.75 374
8/21/2009 37.50 38.58 37.50 38.43 154
8/20/2009 37.30 37.49 37.25 37.49 65
8/19/2009 35.90 37.05 35.90 36.65 126
8/18/2009 36.45 37.17 36.21 36.81 163
8/17/2009 35.90 36.67 35.72 35.77 394
8/14/2009 38.42 38.42 37.27 37.65 108
8/13/2009 38.20 38.47 37.87 38.41 476
8/12/2009 37.17 37.67 36.71 37.67 251
8/11/2009 37.61 37.61 36.93 37.27 329
8/10/2009 38.04 38.10 37.37 37.79 152
8/7/2009 38.08 38.29 37.55 37.91 171
8/6/2009 38.47 38.47 37.73 38.11 156
8/5/2009 38.45 38.45 37.67 38.43 1130
8/4/2009 38.71 38.98 38.57 38.62 283
8/3/2009 38.01 39.22 38.01 39.05 554
7/31/2009 37.06 37.72 36.85 37.25 281
7/30/2009 36.41 38.65 36.26 36.82 456
7/29/2009 35.72 36.04 35.32 35.94 1332
7/28/2009 36.78 38.00 35.97 36.78 248
7/27/2009 36.11 36.75 36.10 36.75 210
7/24/2009 35.68 35.94 35.37 35.90 244
7/23/2009 35.15 36.28 35.02 35.88 991
7/22/2009 34.48 35.09 34.38 35.06 298
7/21/2009 35.25 35.25 34.00 34.76 376
7/20/2009 34.22 34.84 34.10 34.79 667
7/17/2009 33.29 33.55 32.92 33.43 294
7/16/2009 32.93 33.40 32.56 33.28 109
7/15/2009 32.12 32.98 31.85 32.98 748
7/14/2009 32.00 32.00 30.91 31.14 79
7/13/2009 30.17 30.80 30.11 30.80 76
7/10/2009 30.30 30.97 30.27 30.45 74
7/9/2009 30.65 31.32 30.65 30.88 189
7/8/2009 30.35 30.55 29.46 29.96 320
7/7/2009 31.25 31.35 30.24 30.48 236
7/6/2009 31.50 31.50 30.86 31.45 397
7/2/2009 32.33 33.37 31.79 31.86 397
7/1/2009 32.71 33.15 32.47 32.62 230
6/30/2009 32.67 33.50 31.87 32.11 268
6/29/2009 32.78 32.78 32.36 32.62 98
6/26/2009 32.58 32.70 32.29 32.70 188
6/25/2009 31.68 32.50 31.45 32.41 161
6/23/2009 30.39 30.69 29.84 30.69 327
6/22/2009 31.72 31.72 30.00 30.07 245
6/19/2009 31.68 32.47 31.66 31.93 159
6/18/2009 31.45 33.90 31.15 31.68 558
6/17/2009 31.79 32.58 31.11 32.00 516
6/16/2009 32.97 33.06 31.88 31.88 385
6/15/2009 33.75 33.95 32.50 33.07 398
6/12/2009 34.86 34.86 34.27 34.38 306
6/11/2009 34.72 35.50 34.42 35.24 326
6/10/2009 35.64 35.64 34.00 34.46 270
6/9/2009 33.98 34.53 33.70 34.01 385
6/8/2009 34.19 35.50 33.45 34.06 1396
6/5/2009 35.27 36.08 34.55 34.94 475
6/4/2009 34.16 34.79 33.81 34.53 460
6/3/2009 34.89 34.89 33.47 33.92 1290
6/2/2009 35.39 36.75 34.80 35.88 800
6/1/2009 34.76 36.85 32.90 35.78 1255
Marketplace
Trading Center