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
7/30/2012 37.60 37.60 37.33 37.58 46
7/27/2012 37.25 37.79 37.09 37.60 38
7/26/2012 36.62 36.69 36.31 36.69 392
7/25/2012 36.05 36.11 35.83 35.86 140
7/24/2012 36.06 36.06 35.60 35.77 62
7/23/2012 35.93 36.25 35.82 36.04 87
7/20/2012 37.03 37.06 36.84 36.93 80
7/19/2012 37.41 37.56 37.41 37.54 39
7/18/2012 36.98 37.42 36.98 37.39 115
7/17/2012 37.25 37.45 36.81 37.37 135
7/16/2012 37.01 37.25 37.01 37.12 29
7/13/2012 37.00 37.38 37.00 37.35 102
7/12/2012 36.79 37.00 36.66 36.86 54
7/11/2012 37.41 37.41 37.13 37.13 35
7/10/2012 37.72 37.72 37.03 37.03 26
7/9/2012 37.60 37.60 37.43 37.51 139
7/6/2012 37.95 37.95 37.67 37.93 34
7/5/2012 38.59 38.59 38.34 38.40 39
7/3/2012 38.33 38.82 38.33 38.75 126
7/2/2012 38.07 38.15 37.77 37.87 177
6/29/2012 37.53 37.87 37.53 37.81 135
6/28/2012 36.28 36.33 36.21 36.33 14
6/27/2012 36.76 37.01 36.76 36.82 280
6/26/2012 36.62 36.77 36.35 36.71 132
6/25/2012 36.60 36.60 36.18 36.34 123
6/22/2012 37.60 37.60 36.88 37.19 189
6/21/2012 37.85 37.85 36.88 36.88 88
6/20/2012 38.51 38.61 38.24 38.25 54
6/19/2012 38.12 38.60 38.12 38.38 112
6/18/2012 37.65 37.79 37.46 37.74 100
6/15/2012 37.40 37.76 37.36 37.63 98
6/14/2012 37.07 37.49 36.84 37.35 124
6/13/2012 37.32 37.49 37.09 37.09 261
6/12/2012 37.31 37.54 36.96 37.54 142
6/11/2012 37.31 37.34 36.69 36.69 287
6/8/2012 36.78 37.28 36.78 37.28 133
6/7/2012 37.99 38.16 37.35 37.52 135
6/6/2012 36.75 37.26 36.63 37.26 107
6/5/2012 35.94 36.22 35.91 36.22 121
6/4/2012 36.02 36.08 35.61 35.89 223
6/1/2012 36.18 36.37 36.08 36.09 132
5/31/2012 36.97 37.24 36.74 37.17 203
5/30/2012 37.33 37.36 37.12 37.25 92
5/29/2012 37.79 38.01 37.62 37.83 93
5/25/2012 36.96 36.96 36.61 36.79 85
5/24/2012 37.21 37.21 36.51 36.74 110
5/23/2012 36.88 37.18 36.30 37.18 700
5/22/2012 37.64 37.89 37.18 37.18 88
5/21/2012 36.70 37.31 36.65 37.31 179
5/18/2012 36.88 36.88 36.33 36.42 178
5/17/2012 37.32 37.33 36.77 36.81 328
5/16/2012 37.73 37.91 37.29 37.35 202
5/15/2012 38.26 38.27 37.76 37.79 70
5/14/2012 38.75 38.75 38.44 38.44 90
5/11/2012 39.38 39.80 39.34 39.38 110
5/10/2012 40.14 40.14 39.81 39.85 131
5/9/2012 39.90 40.02 39.46 39.87 291
5/8/2012 40.55 40.64 40.12 40.63 106
5/7/2012 41.10 41.33 41.09 41.24 60
5/4/2012 41.61 41.61 41.21 41.28 54
5/3/2012 42.26 42.38 41.84 41.87 50
5/2/2012 42.37 42.46 42.07 42.35 83
5/1/2012 42.53 42.99 42.53 42.68 70
4/30/2012 42.57 42.57 42.15 42.27 100
4/27/2012 42.69 42.69 42.31 42.49 107
4/26/2012 42.24 42.61 42.20 42.55 174
4/25/2012 42.34 42.37 42.16 42.29 31
4/24/2012 41.97 42.16 41.95 41.97 212
4/23/2012 41.84 41.86 41.49 41.81 151
4/20/2012 42.79 42.88 42.64 42.66 113
4/19/2012 42.32 42.50 42.05 42.38 160
4/18/2012 42.34 42.58 42.31 42.41 90
4/17/2012 42.38 42.78 42.30 42.55 132
4/16/2012 42.54 42.54 41.90 42.12 97
4/13/2012 42.78 42.78 42.32 42.40 112
4/12/2012 42.30 43.00 42.30 42.93 179
4/11/2012 41.87 41.98 41.64 41.69 122
4/10/2012 42.02 42.02 41.12 41.23 170
4/9/2012 42.26 42.43 42.10 42.22 168
4/5/2012 42.53 43.00 42.53 42.82 212
4/4/2012 42.74 42.74 42.51 42.52 186
4/3/2012 43.65 43.71 43.12 43.39 64
4/2/2012 42.90 43.71 42.90 43.56 118
3/30/2012 43.11 43.11 42.66 42.88 80
3/29/2012 42.19 42.62 42.04 42.59 26
3/28/2012 42.79 42.79 42.51 42.68 38
3/27/2012 43.50 43.52 43.28 43.28 156
3/26/2012 43.04 43.34 43.04 43.31 53
3/23/2012 42.61 42.93 42.45 42.87 30
3/22/2012 42.57 42.60 42.34 42.48 91
3/21/2012 43.11 43.22 42.97 43.15 133
3/20/2012 43.03 43.34 43.03 43.25 96
3/19/2012 43.92 44.27 43.92 44.13 130
3/16/2012 44.17 44.29 44.04 44.21 511
3/15/2012 43.90 44.29 43.90 44.23 56
3/14/2012 44.22 44.39 43.91 43.96 172
3/13/2012 43.76 44.51 43.76 44.46 122
3/12/2012 43.72 43.79 43.43 43.62 801
3/9/2012 44.08 44.22 43.99 44.01 44
3/8/2012 43.65 44.05 43.63 44.05 82
Marketplace
Trading Center