$37.01 +0.04 (%) PowerShares ETF Shs PowerShares Fundamental Pure Small Core Portfolio - NYSEARCA

Apr. 24, 2015 | 02:37 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXSC historical data

Date Open High Low Close Volume
4/24/201537.0137.0137.0137.01915
4/23/201537.0937.0936.9736.97823
4/22/201536.7336.7636.7336.761,058
4/21/201536.8536.8536.8536.85137
4/20/201536.6636.7436.6536.65629
4/17/201536.4436.5036.2536.493,318
4/16/201537.0037.0036.8436.84872
4/15/201536.8737.0636.8637.023,788
4/14/201536.7536.7536.7536.750
4/13/201536.7536.7536.7536.75519
4/10/201536.9236.9336.9236.933,011
4/9/201536.7136.7136.7136.71111
4/8/201536.7736.7736.7736.77306
4/7/201536.9036.9036.6936.695,775
4/6/201536.9837.0036.9836.993,528
4/2/201536.6336.6336.6336.630
4/1/201536.7236.7236.7236.720
3/31/201536.7436.7436.7236.721,581
3/30/201536.8536.8536.8536.85249
3/27/201536.1636.1636.1636.16363
3/26/201536.1236.1436.1036.14815
3/25/201536.3236.3236.3236.32903
3/24/201536.8236.8636.7636.851,251
3/23/201536.9236.9236.9236.920
3/20/201536.8236.9236.8236.921,061
3/19/201536.5036.5136.5036.50622
3/18/201536.2536.2536.2536.250
3/17/201536.0336.2536.0336.25870
3/16/201535.9536.1835.9536.11483
3/13/201536.1536.1535.8035.801,267
3/11/201535.4735.4735.4735.47500
3/10/201535.4335.5135.4335.51286
3/9/201535.6635.7335.6635.71767
3/6/201535.5735.5735.4935.49753
3/5/201536.0936.0936.0936.090
3/4/201536.0936.0936.0936.09239
3/3/201536.1536.1536.1536.150
3/2/201536.2536.2536.1536.151,705
2/27/201536.2636.2636.2636.26245
2/26/201536.2436.2436.1036.10423
2/25/201536.2736.2736.1036.101,014
2/24/201536.0836.2836.0836.16497
2/23/201535.9436.1435.9436.14362
2/20/201536.0236.0236.0236.02123
2/19/201535.9736.1535.9736.073,055
2/18/201536.0136.0135.9135.911,927
2/17/201535.9335.9335.7835.78752
2/13/201535.7535.7535.7535.750
2/12/201535.6935.7535.6935.75445
2/11/201535.3435.3635.3435.351,501
2/10/201535.3835.3835.3835.380
2/9/201535.3835.3835.3835.38301
2/6/201534.9135.5634.9135.522,284
2/5/201535.5935.5935.5935.59101
2/4/201535.3835.3835.3835.38125
2/3/201535.2135.2635.1635.21582
2/2/201534.3134.3134.3134.31397
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
  • Showing 1-100 of 1,164 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center