$34.56 -0.24 (%) PowerShares ETF Shs PowerShares Fundamental Pure Small Core Portfolio - NYSEARCA

Jan. 30, 2015 | 03:09 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXSC historical data

Date Open High Low Close Volume
1/30/201534.9034.9034.4634.561,010
1/29/201534.6534.8034.6334.80435
1/28/201535.3935.3935.0235.02669
1/27/201535.1835.2835.1135.111,996
1/26/201535.2835.2835.2835.28267
1/23/201535.0935.0935.0235.02800
1/22/201534.8334.8334.8334.83632
1/21/201534.4434.4434.4434.44118
1/20/201534.3134.4534.2134.272,269
1/16/201534.3934.3934.3934.39101
1/15/201534.0134.0334.0134.03858
1/14/201534.3634.3634.3634.36112
1/13/201534.5734.5734.5734.570
1/12/201534.5934.6534.5334.571,069
1/9/201534.7534.8934.7534.892,065
1/8/201535.0235.0635.0235.041,399
1/6/201534.2934.2934.1934.192,318
1/5/201534.6934.6934.6934.69288
1/2/201535.1435.1434.8534.911,447
12/31/201435.5535.5535.5535.550
12/30/201435.5535.5535.5535.55366
12/29/201435.7435.7435.6535.741,171
12/26/201435.4635.4635.4635.460
12/24/201435.4635.4635.4635.46631
12/23/201435.3235.4235.2135.211,070
12/22/201434.9335.0534.9335.051,080
12/19/201425.0425.0425.0425.040
12/18/201434.0934.0934.0934.090
12/17/201433.8734.0933.8734.09705
12/16/201433.8634.1633.7333.934,879
12/15/201434.2534.2534.2534.251,231
12/12/201424.8124.8124.8124.810
12/11/201432.8132.8132.8132.810
12/10/201434.4434.4434.4434.440
12/9/201434.4434.4434.4434.44832
12/8/201434.6834.6834.6834.68157
12/5/201433.3433.3433.3433.340
12/4/201434.9934.9934.9934.990
12/3/201434.9934.9934.9934.99221
12/2/201434.5934.5934.5934.590
12/1/201435.5135.5134.5934.591,559
11/28/201433.6433.6433.6433.640
11/26/201435.2435.2435.2435.240
11/25/201435.2435.2435.2435.24352
11/24/201435.0635.0635.0635.06595
11/21/201424.8224.8224.8224.820
11/20/201434.5134.5134.5134.510
11/19/201434.3334.5134.3334.51832
11/18/201434.6334.6334.6334.630
11/17/201434.4734.6334.4734.631,201
11/14/201434.6034.6034.6034.60331
11/13/201434.9034.9034.8834.88452
11/12/201434.7534.8234.7334.82518
11/11/201434.7434.7434.7234.74502
11/10/201434.6934.7334.6934.73489
11/7/201434.6434.6434.6234.62230
11/6/201434.5534.5534.5534.55230
11/5/201434.4034.4034.4034.40308
11/4/201434.2434.2434.2434.24508
11/3/201434.5834.5834.5334.531,353
10/31/201434.3234.3834.2934.321,646
10/30/201433.6433.6433.6433.640
10/29/201433.7233.7233.7233.720
10/28/201433.1333.7233.1333.721,636
10/27/201433.0333.0332.9933.00870
10/24/201432.9932.9932.9432.99890
10/23/201432.8733.1432.8733.071,392
10/22/201433.0533.0533.0533.05535
10/21/201432.6932.6932.6932.69233
10/20/201432.1432.1432.1432.14281
10/17/201432.1032.1032.0032.071,290
10/16/201431.8431.8431.8431.84264
10/15/201431.3631.7231.3631.72827
10/14/201431.8731.8731.4731.471,089
10/13/201431.4231.4231.4231.42500
10/10/201431.6031.6231.4431.451,450
10/9/201432.3732.3732.3732.370
10/8/201431.9232.3731.8732.37983
10/7/201432.2432.2432.1932.191,003
10/6/201432.5332.5332.5032.50487
10/3/201432.4932.6032.4932.602,027
10/2/201432.2632.2632.2532.251,343
10/1/201432.2932.2932.0532.051,975
9/30/201432.6332.6332.6332.63217
9/29/201432.7232.7232.7232.72227
9/26/201432.7032.7032.7032.700
9/25/201432.6932.7332.5932.70503
9/24/201432.9733.0332.9733.031,878
9/23/201433.0733.1032.8832.92945
9/22/201433.2833.2933.0633.157,531
9/19/201433.9233.9233.5333.53451
9/18/201433.7733.7733.7733.770
9/17/201433.7733.7733.7733.770
9/16/201433.7733.7733.7733.77223
9/15/201433.5633.5633.5633.561,044
9/12/201433.9533.9533.9533.950
9/11/201433.9533.9533.9533.95862
9/10/201433.6833.7933.6833.79863
9/9/201433.8433.8433.8433.84100
9/8/201433.9634.0134.0134.013
  • Showing 1-100 of 1,107 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center