POWERSHARES EMERG MKS INFRASTR $39.71

down -0.32


24/5/2013 04:24 PM  |  NYSEARCA : PXR  |  Industries :
Type:

PXR historical data

Date Open High Low Close Volume
8/11/2010 43.00 43.00 42.23 42.31 496
8/10/2010 43.58 44.04 43.50 44.02 77
8/9/2010 44.35 44.56 44.35 44.44 90
8/6/2010 43.56 43.94 43.51 43.93 61
8/5/2010 43.83 43.90 43.73 43.88 41
8/4/2010 44.13 44.15 43.89 44.12 59
8/3/2010 44.02 44.02 43.60 43.91 105
8/2/2010 43.75 44.23 43.72 44.23 151
7/30/2010 42.74 43.15 42.59 43.01 371
7/29/2010 43.04 43.06 42.58 42.81 94
7/28/2010 42.63 42.80 42.51 42.59 89
7/27/2010 42.92 42.92 42.40 42.51 158
7/26/2010 42.50 42.76 42.25 42.69 116
7/23/2010 41.60 42.27 41.60 42.25 54
7/22/2010 41.26 41.93 41.26 41.79 89
7/21/2010 40.68 40.82 40.21 40.25 59
7/20/2010 39.77 40.67 39.77 40.67 91
7/19/2010 39.29 39.69 39.25 39.54 212
7/16/2010 40.06 40.06 39.17 39.20 78
7/15/2010 40.40 40.40 39.86 40.24 119
7/14/2010 40.40 40.47 40.14 40.22 115
7/13/2010 40.21 40.60 40.21 40.44 138
7/12/2010 40.30 40.30 39.90 39.96 171
7/9/2010 39.84 40.21 39.84 40.14 275
7/8/2010 39.88 39.99 39.41 39.81 51
7/7/2010 38.68 39.68 38.68 39.68 115
7/6/2010 38.98 39.28 38.52 38.71 134
7/2/2010 38.21 38.55 38.00 38.22 211
7/1/2010 38.17 38.21 37.58 38.16 394
6/30/2010 38.43 38.92 38.14 38.17 81
6/29/2010 38.91 38.96 38.24 38.59 399
6/28/2010 40.52 40.52 39.96 40.09 101
6/25/2010 39.82 40.36 39.67 40.21 51
6/24/2010 40.42 40.42 39.86 39.98 57
6/23/2010 40.35 40.79 40.27 40.50 481
6/22/2010 41.39 41.39 40.50 40.50 160
6/21/2010 41.59 42.20 41.21 41.22 163
6/18/2010 40.65 40.78 40.57 40.59 52
6/17/2010 40.75 41.01 40.10 40.65 1663
6/16/2010 40.59 40.83 40.31 40.79 205
6/15/2010 40.12 40.86 40.00 40.86 271
6/14/2010 39.75 40.23 39.40 39.40 172
6/11/2010 38.77 39.30 38.76 39.26 127
6/10/2010 38.27 38.93 38.27 38.75 209
6/9/2010 37.98 38.33 37.47 37.58 97
6/8/2010 37.21 37.75 37.10 37.74 85
6/7/2010 37.78 38.03 37.10 37.14 137
6/4/2010 38.50 38.56 37.59 37.69 87
6/3/2010 39.40 39.52 38.77 39.29 160
6/2/2010 38.69 39.35 38.69 39.29 40
6/1/2010 38.42 39.36 38.23 38.23 225
5/28/2010 39.70 39.70 39.02 39.30 45
5/27/2010 38.84 39.71 38.63 39.71 77
5/26/2010 37.50 38.18 37.25 37.46 116
5/25/2010 37.00 37.37 36.22 37.37 259
5/24/2010 38.09 38.24 37.93 38.00 118
5/21/2010 36.69 38.23 36.65 37.93 1266
5/20/2010 37.91 37.91 36.82 37.12 723
5/19/2010 39.34 39.34 38.33 38.91 262
5/18/2010 41.06 41.18 39.55 39.81 250
5/17/2010 40.41 40.70 39.55 40.40 294
5/14/2010 41.64 41.64 40.38 40.77 218
5/13/2010 42.28 42.36 41.85 41.86 128
5/12/2010 42.00 42.41 41.95 42.40 178
5/11/2010 41.35 41.99 41.15 41.52 482
5/10/2010 43.16 43.31 41.58 41.89 301
5/7/2010 37.93 40.68 37.93 39.08 832
5/6/2010 40.95 41.27 37.85 38.53 663
5/5/2010 41.76 42.02 41.00 41.43 757
5/4/2010 43.66 43.66 42.42 42.51 394
5/3/2010 44.56 45.58 44.30 44.66 976
4/30/2010 45.47 45.47 44.51 44.52 201
4/29/2010 44.95 45.33 44.92 45.20 372
4/28/2010 44.77 44.83 43.95 44.45 238
4/27/2010 45.49 45.55 44.32 44.33 217
4/26/2010 46.06 46.27 45.95 46.05 300
4/23/2010 45.13 45.77 45.13 45.77 134
4/22/2010 45.04 45.47 44.50 45.47 129
4/21/2010 45.65 45.65 45.03 45.44 331
4/20/2010 45.67 45.67 45.32 45.56 119
4/19/2010 45.07 45.20 44.42 45.20 272
4/16/2010 46.11 46.32 45.46 45.79 249
4/15/2010 46.75 46.97 46.49 46.54 427
4/14/2010 46.90 47.05 46.70 47.05 349
4/13/2010 46.51 46.58 46.10 46.51 382
4/12/2010 46.44 46.59 46.35 46.40 277
4/9/2010 46.35 46.62 46.30 46.46 930
4/8/2010 46.00 46.31 45.59 46.27 1669
4/7/2010 46.53 47.19 45.73 45.98 355
4/6/2010 46.19 46.86 46.17 46.39 437
4/5/2010 46.14 46.35 45.99 46.34 266
4/1/2010 45.48 45.87 45.43 45.87 1408
3/31/2010 44.83 45.03 44.65 44.75 180
3/30/2010 44.98 45.08 44.72 44.87 239
3/29/2010 44.32 44.80 44.23 44.65 306
3/26/2010 43.91 44.10 43.57 43.86 213
3/25/2010 44.22 44.28 43.60 43.60 241
3/24/2010 43.82 43.82 43.55 43.65 177
3/23/2010 43.87 44.81 43.76 44.13 146
3/22/2010 43.00 43.75 43.00 43.70 201
Marketplace
Trading Center