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
10/12/2011 37.99 38.90 37.99 38.55 474
10/11/2011 36.64 37.14 36.31 37.04 508
10/10/2011 35.74 36.56 35.74 36.54 183
10/7/2011 35.71 35.74 34.91 35.14 997
10/6/2011 33.99 35.02 33.99 34.99 110
10/5/2011 32.99 33.83 32.72 33.81 326
10/4/2011 32.19 33.15 31.83 33.14 271
10/3/2011 33.88 33.96 32.91 32.91 308
9/30/2011 35.01 35.33 34.31 34.45 229
9/29/2011 36.36 36.39 35.33 35.79 546
9/28/2011 36.16 36.40 35.24 35.31 459
9/27/2011 36.27 36.95 35.98 36.16 457
9/26/2011 34.40 34.97 33.89 34.90 571
9/23/2011 34.60 35.11 34.50 35.04 521
9/22/2011 35.12 35.16 33.85 34.27 354
9/21/2011 38.08 38.24 37.11 37.11 401
9/20/2011 38.49 38.75 38.16 38.16 214
9/19/2011 38.85 39.00 38.49 38.93 192
9/16/2011 40.64 40.64 40.24 40.36 112
9/15/2011 40.51 40.67 40.30 40.62 88
9/14/2011 40.09 40.76 39.68 40.42 202
9/13/2011 40.59 40.80 40.41 40.70 162
9/12/2011 40.32 40.73 40.00 40.73 113
9/9/2011 42.02 42.02 40.90 41.14 366
9/8/2011 42.76 43.14 42.51 42.58 213
9/7/2011 42.70 43.29 42.70 43.25 134
9/6/2011 41.66 42.40 41.45 42.35 269
9/2/2011 43.57 43.72 43.23 43.37 280
9/1/2011 44.66 45.15 44.49 44.49 64
8/31/2011 44.71 45.10 44.53 44.81 137
8/30/2011 43.61 44.12 43.45 43.95 81
8/29/2011 43.23 43.70 43.18 43.70 204
8/26/2011 41.65 42.54 41.27 42.54 95
8/25/2011 42.52 42.74 41.90 41.93 266
8/24/2011 42.68 43.08 42.30 42.81 111
8/23/2011 42.23 43.18 42.11 43.18 115
8/22/2011 42.57 42.77 41.77 41.84 179
8/19/2011 42.33 43.18 42.04 42.12 1181
8/18/2011 43.62 43.62 43.12 43.38 122
8/17/2011 45.38 45.73 45.12 45.28 376
8/16/2011 44.95 45.38 44.63 44.95 554
8/15/2011 45.21 45.60 45.21 45.60 135
8/12/2011 44.19 44.60 43.87 44.26 215
8/11/2011 42.47 44.38 42.41 43.94 567
8/10/2011 43.21 43.42 41.97 42.22 476
8/9/2011 43.10 44.24 41.85 44.24 317
8/8/2011 43.75 44.10 41.49 41.84 1111
8/5/2011 46.17 46.45 44.15 45.58 746
8/4/2011 47.91 47.91 45.91 46.12 1055
8/3/2011 49.24 50.17 48.23 49.10 679
8/2/2011 50.26 50.43 49.21 49.21 339
8/1/2011 51.37 51.37 50.36 50.85 305
7/29/2011 50.59 51.24 50.50 51.03 369
7/28/2011 51.20 51.50 50.76 50.97 303
7/27/2011 52.00 52.00 51.02 51.10 1151
7/26/2011 52.18 52.27 51.96 51.99 1155
7/25/2011 51.98 52.29 51.98 52.11 278
7/22/2011 52.51 52.64 52.27 52.55 69
7/21/2011 51.98 52.66 51.96 52.54 150
7/20/2011 52.11 52.11 51.88 51.94 90
7/19/2011 51.55 51.85 51.49 51.74 123
7/18/2011 51.55 51.63 51.15 51.32 477
7/15/2011 52.40 52.40 52.06 52.36 90
7/14/2011 52.96 52.96 52.18 52.24 99
7/13/2011 52.28 53.08 52.28 52.73 153
7/12/2011 51.97 52.28 51.93 51.96 406
7/11/2011 53.24 53.24 52.34 52.43 295
7/8/2011 54.11 54.11 53.72 54.07 349
7/7/2011 54.51 54.82 54.44 54.70 626
7/6/2011 53.50 53.81 53.48 53.77 141
7/5/2011 54.00 54.03 53.84 53.95 49
7/1/2011 53.27 53.96 53.07 53.95 132
6/30/2011 52.70 53.19 52.68 53.13 117
6/29/2011 51.90 52.47 51.78 52.32 199
6/28/2011 51.32 51.89 51.32 51.87 113
6/27/2011 50.91 51.46 50.82 51.36 236
6/24/2011 51.05 51.36 50.65 50.72 97
6/23/2011 50.36 50.95 50.22 50.95 134
6/22/2011 51.32 51.65 51.03 51.03 4437
6/21/2011 51.04 51.71 51.04 51.65 148
6/20/2011 50.15 50.66 50.12 50.58 100
6/17/2011 51.18 51.18 50.76 51.01 168
6/16/2011 50.99 51.21 50.47 50.87 141
6/15/2011 51.82 51.82 51.01 51.12 183
6/14/2011 52.15 52.60 52.03 52.49 166
6/10/2011 52.41 52.41 51.44 51.60 575
6/9/2011 52.58 53.04 52.46 52.93 119
6/8/2011 52.61 52.90 52.51 52.56 208
6/7/2011 53.16 53.53 53.14 53.14 136
6/6/2011 53.11 53.27 52.59 52.64 349
6/3/2011 53.09 53.71 53.09 53.48 253
6/2/2011 53.26 53.60 53.21 53.55 67
6/1/2011 53.93 54.14 53.02 53.04 301
5/31/2011 53.88 54.13 53.73 54.12 79
5/27/2011 53.03 53.32 53.03 53.14 279
5/26/2011 52.07 52.70 52.07 52.67 159
5/25/2011 51.77 52.43 51.77 52.32 261
5/24/2011 51.90 52.10 51.74 51.95 104
5/23/2011 51.69 51.73 51.24 51.55 182
5/20/2011 53.14 53.14 52.55 52.71 154
Marketplace
Trading Center