POWERSHARES EMERG MKS INFRASTR $40.75

down -0.01


22/5/2013 01:22 PM  |  NYSEARCA : PXR  |  Industries :
Type:

PXR historical data

Date Open High Low Close Volume
3/9/2012 44.08 44.22 43.99 44.01 44
3/8/2012 43.65 44.05 43.63 44.05 82
3/7/2012 42.98 43.12 42.69 43.12 239
3/6/2012 42.98 42.98 42.40 42.61 213
3/5/2012 44.63 44.63 44.16 44.30 216
3/2/2012 45.00 45.08 44.88 45.08 111
3/1/2012 44.89 45.20 44.89 45.13 210
2/29/2012 45.40 45.40 44.87 44.90 120
2/28/2012 44.85 45.09 44.85 45.01 94
2/27/2012 44.32 44.80 44.21 44.68 100
2/24/2012 44.78 45.06 44.78 44.85 62
2/23/2012 44.67 44.82 44.39 44.70 71
2/22/2012 44.85 44.85 44.66 44.74 214
2/21/2012 44.83 45.03 44.66 44.72 60
2/17/2012 44.80 44.85 44.65 44.74 52
2/16/2012 44.05 44.54 44.00 44.54 76
2/15/2012 44.68 44.68 44.19 44.19 50
2/14/2012 44.12 44.16 43.75 43.98 39
2/13/2012 44.52 44.73 44.44 44.65 38
2/10/2012 44.06 44.13 43.86 43.91 206
2/9/2012 44.93 45.01 44.66 44.96 201
2/8/2012 44.61 44.90 44.61 44.86 267
2/7/2012 43.83 44.24 43.83 44.19 522
2/6/2012 43.85 44.16 43.80 44.10 59
2/3/2012 44.01 44.57 44.01 44.46 76
2/2/2012 43.36 43.80 43.36 43.60 302
2/1/2012 42.81 43.23 42.71 43.05 112
1/31/2012 42.43 42.43 41.97 42.11 63
1/30/2012 41.94 42.24 41.60 42.21 200
1/27/2012 42.78 43.10 42.74 43.01 169
1/26/2012 42.80 43.15 42.51 42.60 92
1/25/2012 41.57 42.44 41.53 42.44 75
1/24/2012 41.38 41.90 41.36 41.88 38
1/23/2012 41.64 42.02 41.64 41.91 104
1/20/2012 41.32 41.59 41.21 41.59 249
1/19/2012 41.20 41.55 41.20 41.47 103
1/18/2012 40.16 40.85 40.16 40.78 44
1/17/2012 39.85 40.06 39.76 39.84 262
1/13/2012 38.81 39.05 38.81 39.04 36
1/12/2012 39.33 39.45 39.12 39.45 53
1/11/2012 38.74 39.04 38.74 38.98 91
1/10/2012 38.66 38.98 38.66 38.81 27
1/9/2012 37.70 37.88 37.60 37.87 39
1/6/2012 37.70 37.70 37.34 37.34 61
1/5/2012 37.66 38.06 37.58 37.96 84
1/4/2012 37.85 38.12 37.81 38.05 124
1/3/2012 37.91 38.31 37.91 38.27 182
12/30/2011 37.13 37.25 37.10 37.13 316
12/29/2011 36.81 37.06 36.70 37.05 309
12/28/2011 36.85 36.85 36.48 36.56 171
12/27/2011 37.22 37.29 37.02 37.18 205
12/23/2011 37.23 37.51 37.05 37.31 292
12/22/2011 36.82 37.18 36.69 37.12 208
12/21/2011 36.64 36.77 36.25 36.70 286
12/20/2011 36.07 36.68 36.07 36.65 739
12/19/2011 36.05 36.07 35.24 35.30 203
12/16/2011 36.14 36.31 35.91 36.09 153
12/15/2011 36.34 36.34 35.92 35.92 540
12/14/2011 36.42 36.44 35.91 35.93 189
12/13/2011 37.28 37.57 36.47 36.53 145
12/12/2011 37.29 37.29 36.64 36.85 160
12/9/2011 37.83 38.27 37.71 38.18 213
12/8/2011 38.21 38.37 37.38 37.42 128
12/7/2011 38.69 39.05 38.41 38.90 841
12/6/2011 38.67 38.97 38.52 38.82 294
12/5/2011 39.40 39.55 39.01 39.20 143
12/2/2011 39.23 39.32 38.75 38.89 183
12/1/2011 38.97 39.32 38.79 38.88 236
11/30/2011 38.17 38.77 38.17 38.77 173
11/29/2011 36.84 37.09 36.60 36.60 110
11/28/2011 36.76 36.79 36.44 36.60 263
11/25/2011 35.31 35.61 35.24 35.27 74
11/23/2011 35.95 35.95 35.28 35.36 98
11/22/2011 36.66 36.95 36.35 36.57 152
11/21/2011 36.83 36.83 35.99 36.43 115
11/18/2011 37.94 38.11 37.80 37.86 125
11/17/2011 38.88 38.92 37.71 37.91 627
11/16/2011 39.20 39.42 38.76 38.79 237
11/15/2011 40.00 40.13 39.55 39.81 1480
11/14/2011 40.21 40.21 39.78 39.99 99
11/11/2011 39.96 40.51 39.96 40.36 82
11/10/2011 39.70 39.84 39.32 39.59 106
11/9/2011 40.08 40.40 39.44 39.66 189
11/8/2011 41.25 41.93 41.12 41.87 698
11/7/2011 41.21 41.51 40.86 41.41 68
11/4/2011 40.94 41.18 40.56 41.08 900
11/3/2011 41.01 41.41 40.60 41.38 95
11/2/2011 40.41 40.65 40.21 40.63 251
11/1/2011 39.25 39.67 38.81 39.36 137
10/31/2011 41.55 41.55 40.81 40.89 158
10/28/2011 41.94 42.46 41.88 42.30 135
10/27/2011 41.80 43.05 41.58 42.74 1049
10/26/2011 39.74 39.78 39.08 39.66 77
10/25/2011 39.03 39.10 38.56 38.56 271
10/24/2011 38.63 39.79 38.63 39.55 105
10/21/2011 37.69 37.96 37.60 37.89 182
10/20/2011 37.06 37.12 36.64 36.94 71
10/19/2011 37.88 38.07 37.49 37.55 171
10/18/2011 37.47 38.44 37.05 38.27 352
10/17/2011 38.87 38.94 38.10 38.21 197
Marketplace
Trading Center