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
5/19/2011 52.98 53.35 52.98 53.35 307
5/18/2011 52.70 53.36 52.66 53.33 258
5/17/2011 52.51 52.53 52.00 52.41 282
5/16/2011 52.37 52.98 52.32 52.40 265
5/13/2011 53.33 53.33 52.46 52.65 172
5/12/2011 53.33 53.87 52.89 53.46 670
5/11/2011 54.41 54.41 53.39 53.62 334
5/10/2011 54.32 54.73 54.09 54.66 303
5/9/2011 53.82 54.12 53.51 54.10 210
5/6/2011 53.91 54.29 53.33 53.58 101
5/5/2011 53.39 53.71 53.00 53.18 657
5/4/2011 54.77 54.77 53.90 53.91 290
5/3/2011 55.58 55.58 54.85 55.10 250
5/2/2011 56.59 56.59 55.91 56.03 240
4/29/2011 56.15 56.49 55.90 56.43 270
4/28/2011 55.87 55.97 55.69 55.96 571
4/27/2011 56.19 56.19 55.59 56.17 413
4/26/2011 55.94 56.22 55.70 56.05 329
4/25/2011 55.83 55.83 55.30 55.55 282
4/21/2011 55.71 55.91 55.40 55.83 536
4/20/2011 54.90 55.28 54.90 55.26 286
4/19/2011 53.83 54.22 53.69 54.17 291
4/18/2011 53.79 53.79 53.05 53.51 510
4/15/2011 54.29 54.73 54.20 54.69 425
4/14/2011 54.05 54.52 53.91 54.48 333
4/13/2011 54.94 54.94 54.20 54.53 321
4/12/2011 54.74 54.74 53.97 54.23 412
4/11/2011 55.30 55.35 54.75 54.91 3121
4/8/2011 55.73 55.80 55.13 55.40 654
4/7/2011 55.42 55.59 55.07 55.39 437
4/6/2011 55.49 55.62 55.22 55.36 1172
4/5/2011 54.97 55.36 54.95 55.24 345
4/4/2011 55.16 55.25 54.85 55.05 258
4/1/2011 54.28 54.80 54.26 54.72 282
3/31/2011 53.93 54.01 53.76 53.90 1886
3/30/2011 53.13 53.67 53.13 53.67 171
3/29/2011 52.24 52.87 52.24 52.85 280
3/28/2011 52.51 52.51 52.22 52.23 143
3/25/2011 52.18 52.66 52.18 52.46 194
3/24/2011 52.00 52.49 52.00 52.32 223
3/23/2011 51.34 52.04 51.27 51.98 92
3/22/2011 51.72 51.72 51.23 51.45 116
3/21/2011 51.15 51.66 51.15 51.52 482
3/18/2011 50.36 50.62 50.26 50.46 252
3/17/2011 49.49 49.83 49.46 49.76 436
3/16/2011 50.04 50.19 48.65 49.14 282
3/15/2011 48.73 50.16 48.56 50.16 634
3/14/2011 50.31 51.00 50.31 51.00 118
3/11/2011 50.01 50.84 50.01 50.70 389
3/10/2011 50.96 51.31 50.39 50.58 743
3/9/2011 52.11 52.11 51.83 52.04 201
3/8/2011 51.56 51.86 51.11 51.80 483
3/7/2011 52.22 52.22 50.92 51.03 135
3/4/2011 51.96 52.15 51.43 51.71 237
3/3/2011 51.56 52.25 51.56 52.25 534
3/2/2011 50.80 51.28 50.77 51.11 152
3/1/2011 51.39 51.39 50.34 50.59 514
2/28/2011 50.74 51.10 50.61 51.10 580
2/25/2011 50.12 50.37 50.08 50.25 319
2/24/2011 49.70 49.94 49.39 49.88 276
2/23/2011 50.49 50.55 49.64 50.09 643
2/22/2011 51.37 51.43 50.29 50.44 371
2/18/2011 52.92 52.97 52.53 52.64 1074
2/17/2011 52.55 52.90 52.33 52.90 227
2/16/2011 51.93 52.54 51.93 52.51 183
2/15/2011 51.82 52.02 51.76 51.86 220
2/14/2011 51.90 52.34 51.90 52.12 212
2/11/2011 50.75 51.94 50.75 51.57 995
2/10/2011 51.07 51.25 50.54 51.10 480
2/9/2011 52.06 52.07 51.39 51.63 565
2/8/2011 52.39 52.39 52.02 52.34 324
2/7/2011 52.39 52.48 52.19 52.39 220
2/4/2011 52.48 52.50 51.89 52.33 219
2/3/2011 52.54 52.54 51.95 52.17 766
2/2/2011 52.61 52.74 52.37 52.46 456
2/1/2011 52.22 52.71 52.19 52.65 321
1/31/2011 51.62 52.08 51.62 51.88 323
1/28/2011 52.83 52.83 51.43 51.50 547
1/27/2011 53.33 53.51 53.10 53.10 351
1/26/2011 52.81 53.39 52.81 53.33 178
1/25/2011 52.56 52.64 52.20 52.61 256
1/24/2011 52.48 53.00 52.08 52.98 257
1/21/2011 53.28 53.28 52.65 52.68 319
1/20/2011 53.39 53.39 52.48 52.98 349
1/19/2011 54.27 54.34 53.47 53.68 640
1/18/2011 54.27 54.46 54.15 54.46 313
1/14/2011 54.19 54.60 54.19 54.60 93
1/13/2011 54.78 54.78 54.35 54.45 212
1/12/2011 54.50 54.74 54.34 54.73 338
1/11/2011 53.67 53.78 53.38 53.56 307
1/10/2011 53.10 53.10 52.54 53.01 359
1/7/2011 53.92 53.97 53.25 53.61 466
1/6/2011 54.39 54.40 53.80 53.95 221
1/5/2011 54.13 54.63 54.11 54.54 274
1/4/2011 54.71 54.86 53.96 54.55 385
1/3/2011 54.41 54.74 54.37 54.52 770
12/31/2010 53.53 53.83 53.40 53.62 510
12/30/2010 53.39 53.55 53.25 53.46 667
12/29/2010 52.77 53.20 52.77 53.08 222
12/28/2010 52.65 52.76 52.46 52.70 137
Marketplace
Trading Center