POWERSHARES EMERG MKS INFRASTR $40.66


17/5/2013 04:17 PM  |  NYSEARCA : PXR  |  Industries :
Type:

PXR historical data

Date Open High Low Close Volume
12/21/2012 42.34 42.35 42.10 42.16 44
12/20/2012 42.92 43.16 42.83 43.15 20
12/19/2012 43.17 43.26 42.99 42.99 236
12/18/2012 42.78 43.04 42.66 42.97 104
12/17/2012 42.47 42.58 42.41 42.53 71
12/14/2012 42.27 42.36 42.13 42.24 31
12/13/2012 41.99 42.14 41.74 41.79 83
12/12/2012 41.97 42.23 41.85 41.99 252
12/11/2012 41.76 41.90 41.71 41.77 40
12/10/2012 41.48 41.78 41.46 41.69 48
12/7/2012 41.18 41.50 41.03 41.45 117
12/6/2012 41.00 41.21 40.98 41.16 57
12/5/2012 40.85 41.16 40.85 40.98 14
12/4/2012 40.39 40.55 40.39 40.51 66
12/3/2012 40.37 40.40 40.20 40.22 16
11/30/2012 40.23 40.23 40.15 40.17 25
11/29/2012 39.91 40.13 39.87 40.05 53
11/28/2012 39.30 39.76 39.24 39.76 33
11/27/2012 39.86 39.86 39.55 39.55 13
11/26/2012 39.86 39.93 39.81 39.86 27
11/23/2012 39.88 40.26 39.88 40.13 124
11/21/2012 39.39 39.49 39.24 39.39 178
11/20/2012 39.31 39.62 39.28 39.49 34
11/19/2012 39.45 39.77 39.30 39.65 581
11/16/2012 38.85 38.95 38.83 38.85 33
11/15/2012 39.10 39.21 38.93 39.01 125
11/14/2012 39.73 39.73 38.89 38.98 128
11/13/2012 39.45 39.85 39.45 39.48 92
11/12/2012 40.05 40.13 40.00 40.07 35
11/9/2012 40.23 40.47 40.19 40.21 51
11/8/2012 40.21 40.39 40.09 40.17 1051
11/7/2012 40.62 40.65 40.30 40.45 903
11/6/2012 40.70 41.11 40.70 41.07 110
11/5/2012 40.50 40.69 40.49 40.69 44
11/2/2012 40.60 40.60 40.30 40.44 447
11/1/2012 40.32 40.72 40.32 40.72 56
10/31/2012 40.01 40.10 39.74 39.80 96
10/26/2012 39.56 39.73 39.56 39.70 10
10/25/2012 39.88 40.03 39.84 40.03 12
10/24/2012 39.99 40.00 39.80 39.86 143
10/23/2012 39.65 39.76 39.48 39.65 37
10/22/2012 40.43 40.51 40.21 40.21 14
10/19/2012 40.29 40.31 40.06 40.06 36
10/18/2012 40.57 40.85 40.57 40.85 16
10/17/2012 40.33 40.71 40.33 40.68 33
10/16/2012 39.90 40.24 39.90 40.17 35
10/15/2012 39.55 39.79 39.43 39.68 43
10/12/2012 39.33 39.55 39.29 39.36 69
10/11/2012 39.37 39.54 39.35 39.37 44
10/10/2012 39.23 39.23 38.96 39.11 143
10/9/2012 39.44 39.44 39.05 39.09 39
10/8/2012 39.15 39.48 39.15 39.37 167
10/5/2012 39.97 40.01 39.62 39.63 188
10/4/2012 39.27 39.62 39.27 39.57 99
10/3/2012 39.17 39.32 39.02 39.16 35
10/2/2012 39.60 39.60 39.26 39.26 24
10/1/2012 39.26 39.65 39.21 39.46 238
9/28/2012 39.21 39.29 39.05 39.14 57
9/27/2012 39.25 39.46 39.15 39.37 56
9/26/2012 38.57 38.92 38.51 38.73 18
9/25/2012 39.74 39.90 39.18 39.18 116
9/24/2012 39.60 39.79 39.53 39.74 182
9/21/2012 40.06 40.18 39.80 39.80 59
9/20/2012 40.00 40.16 39.93 40.13 43
9/19/2012 40.57 40.71 40.52 40.60 83
9/18/2012 40.33 40.43 40.32 40.38 21
9/17/2012 40.66 40.78 40.51 40.52 48
9/14/2012 40.57 41.23 40.57 40.71 235
9/13/2012 38.94 40.13 38.89 39.95 111
9/12/2012 39.15 39.18 38.93 39.07 74
9/11/2012 38.54 38.97 38.54 38.91 42
9/10/2012 38.65 38.86 38.56 38.57 166
9/7/2012 38.25 38.65 38.25 38.61 106
9/6/2012 37.03 37.58 37.03 37.56 219
9/5/2012 36.65 36.73 36.53 36.64 101
9/4/2012 36.86 36.91 36.62 36.72 165
8/31/2012 36.85 37.02 36.80 36.95 47
8/30/2012 36.58 36.60 36.39 36.41 88
8/29/2012 37.01 37.16 36.79 36.91 82
8/28/2012 37.44 37.54 37.35 37.37 66
8/27/2012 37.82 37.82 37.53 37.54 89
8/24/2012 37.72 38.08 37.72 38.00 141
8/23/2012 38.39 38.39 38.04 38.04 138
8/22/2012 38.24 38.53 38.22 38.51 42
8/21/2012 38.82 39.00 38.58 38.58 78
8/20/2012 38.51 38.66 36.42 38.64 172
8/17/2012 38.53 38.65 38.46 38.54 33
8/16/2012 38.26 38.63 38.26 38.63 46
8/15/2012 38.15 38.22 38.08 38.15 114
8/14/2012 38.48 38.52 38.25 38.31 83
8/13/2012 38.62 38.72 38.30 38.45 124
8/10/2012 38.51 38.96 38.43 38.95 208
8/9/2012 38.70 38.84 38.62 38.72 147
8/8/2012 38.40 38.79 38.30 38.66 304
8/7/2012 38.54 38.84 38.54 38.77 153
8/6/2012 38.24 38.70 38.24 38.49 55
8/3/2012 37.94 38.19 37.91 38.15 367
8/2/2012 37.09 37.39 36.82 37.08 287
8/1/2012 37.76 37.94 37.38 37.52 108
7/31/2012 37.50 37.93 37.49 37.51 179
Marketplace
Trading Center