POWERSHARES FUNDAMENTAL PURE S $28.78

down -0.39


19/6/2013 04:19 PM  |  NYSEARCA : PXSC  |  Industries :
Type:

PXSC historical data

Date Open High Low Close Volume
6/19/2013 29.01 29.01 28.78 28.78 239
6/18/2013 29.02 29.17 29.02 29.17 23
6/17/2013 28.75 28.76 28.75 28.76 71
6/14/2013 28.76 28.76 28.74 28.74 195
6/13/2013 28.54 28.73 28.54 28.73 4
6/12/2013 28.49 28.54 28.38 28.38 7
6/11/2013 28.57 28.84 28.57 28.78 14
6/10/2013 28.92 28.92 28.79 28.79 2
6/7/2013 28.54 28.54 28.54 28.54 0
6/6/2013 28.43 28.54 28.35 28.54 11
6/5/2013 28.45 28.45 28.32 28.42 6
6/4/2013 28.55 28.72 28.55 28.72 13
6/3/2013 28.68 28.82 28.68 28.82 6
5/31/2013 28.90 28.90 28.86 28.89 14
5/30/2013 28.70 29.00 28.70 29.00 19
5/29/2013 28.87 28.87 28.64 28.70 6
5/28/2013 28.89 28.89 28.89 28.89 0
5/24/2013 28.82 28.89 28.77 28.89 11
5/23/2013 28.53 28.83 28.53 28.83 3
5/22/2013 29.49 29.49 29.49 29.49 0
5/21/2013 29.49 29.49 29.49 29.49 7
5/20/2013 29.38 29.38 29.36 29.36 14
5/17/2013 28.94 28.94 28.94 28.94 0
5/16/2013 28.94 28.94 28.94 28.94 0
5/15/2013 28.94 28.94 28.94 28.94 2
5/14/2013 28.55 28.55 28.55 28.55 0
5/13/2013 28.55 28.55 28.55 28.55 2
5/10/2013 28.54 28.54 28.54 28.54 2
5/9/2013 28.49 28.52 28.49 28.50 15
5/8/2013 28.42 28.42 28.42 28.42 5
5/7/2013 28.21 28.32 28.21 28.32 6
5/6/2013 28.06 28.07 28.06 28.07 20
5/3/2013 27.91 28.11 27.85 28.09 8
5/2/2013 27.69 27.69 27.69 27.69 0
5/1/2013 27.69 27.69 27.69 27.69 0
4/30/2013 27.70 27.70 27.69 27.69 3
4/29/2013 27.62 27.64 27.62 27.64 4
4/26/2013 27.48 27.49 27.48 27.49 12
4/25/2013 27.71 27.71 27.60 27.60 6
4/24/2013 27.34 27.43 27.34 27.42 9
4/23/2013 27.27 27.30 27.27 27.30 10
4/22/2013 26.79 26.79 26.79 26.79 0
4/19/2013 26.79 26.79 26.79 26.79 3
4/18/2013 26.63 26.63 26.50 26.50 18
4/17/2013 26.53 26.53 26.53 26.53 2
4/16/2013 26.98 26.98 26.98 26.98 12
4/15/2013 27.52 27.52 26.81 26.86 33
4/12/2013 27.66 27.66 27.61 27.65 15
4/11/2013 27.22 27.22 27.22 27.22 0
4/10/2013 27.22 27.22 27.22 27.22 0
4/9/2013 27.15 27.31 27.15 27.22 7
4/8/2013 27.04 27.04 26.92 26.92 5
4/5/2013 26.65 26.75 26.62 26.75 3
4/4/2013 26.97 26.97 26.84 26.84 4
4/3/2013 27.37 27.37 27.37 27.37 0
4/2/2013 27.46 27.46 27.37 27.37 13
4/1/2013 27.21 27.21 27.21 27.21 3
3/28/2013 27.59 27.59 27.59 27.59 2
3/27/2013 27.36 27.57 27.36 27.57 8
3/26/2013 27.39 27.51 27.39 27.51 4
3/25/2013 27.61 27.61 27.27 27.46 7
3/22/2013 27.38 27.49 27.38 27.49 14
3/21/2013 27.35 27.48 27.35 27.48 25
3/20/2013 27.54 27.58 27.52 27.58 4
3/19/2013 27.34 27.34 27.31 27.31 12
3/18/2013 27.27 27.49 27.27 27.49 8
3/15/2013 27.42 27.42 27.42 27.42 2
3/14/2013 27.52 27.52 27.52 27.52 10
3/13/2013 27.20 27.39 27.20 27.39 13
3/12/2013 27.07 27.08 27.07 27.08 7
3/11/2013 27.12 27.23 27.12 27.12 9
3/8/2013 27.14 27.20 27.14 27.18 144
3/7/2013 26.92 26.92 26.92 26.92 0
3/6/2013 26.95 26.95 26.92 26.92 46
3/5/2013 26.77 26.87 26.77 26.87 10
3/4/2013 26.41 26.62 26.41 26.62 19
3/1/2013 26.58 26.58 26.55 26.58 11
2/28/2013 26.62 26.63 26.49 26.63 12
2/27/2013 26.34 26.67 26.34 26.67 14
2/26/2013 26.03 26.03 26.03 26.03 1
2/25/2013 26.66 26.71 26.66 26.71 3
2/22/2013 26.52 26.58 26.52 26.58 6
2/21/2013 26.32 26.35 26.32 26.35 9
2/20/2013 27.06 27.06 27.06 27.06 3
2/19/2013 27.00 27.10 26.99 27.10 34
2/15/2013 26.94 26.94 26.82 26.92 20
2/14/2013 26.96 26.96 26.96 26.96 3
2/13/2013 26.90 26.90 26.80 26.83 6
2/12/2013 26.78 26.78 26.77 26.77 5
2/11/2013 26.56 26.56 26.56 26.56 0
2/8/2013 26.63 26.69 26.56 26.56 19
2/7/2013 26.36 26.51 26.27 26.35 10
2/6/2013 26.18 26.46 26.18 26.46 11
2/5/2013 26.24 26.24 26.24 26.24 0
2/4/2013 26.24 26.24 26.24 26.24 10
2/1/2013 26.48 26.48 26.48 26.48 2
1/31/2013 26.24 26.24 26.24 26.24 3
1/30/2013 26.15 26.15 26.01 26.02 7
1/29/2013 26.18 26.32 26.14 26.28 50
1/28/2013 26.08 26.32 26.08 26.28 9
Marketplace
Trading Center