PowerShares ETF Shs PowerShares Fundamental Pure Small Core Portfolio $34.09

up +0.14


29/8/2014 11:12 AM  |  NYSEARCA : PXSC
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXSC historical data

Date Open High Low Close Volume
8/29/201433.8934.1033.8934.09769
8/28/201433.8933.9433.8233.942,713
8/27/201433.9933.9933.9933.99100
8/26/201434.0334.1334.0234.137,220
8/25/201433.9633.9633.9633.96131
8/22/201433.9633.9633.8533.862,969
8/21/201433.7033.7033.7033.700
8/20/201433.6033.7133.5733.701,916
8/19/201433.7333.8233.7333.821,618
8/18/201433.2733.2733.2733.270
8/15/201433.2733.2733.2733.270
8/14/201433.2633.2733.1733.27950
8/13/201433.1733.1733.1533.151,979
8/12/201432.9532.9532.9532.951,013
8/11/201433.1733.1733.1733.17249
8/8/201432.7232.8432.7232.84333
8/7/201432.7132.7132.7132.710
8/6/201432.7232.7232.7132.71867
8/5/201432.7532.7532.5632.562,210
8/4/201432.4832.6732.4832.62431
8/1/201432.5632.5632.4132.41453
7/31/201432.6832.7032.6432.642,396
7/30/201433.2033.2033.2033.200
7/29/201433.1933.2033.1933.20516
7/28/201433.0933.0933.0733.071,044
7/25/201433.5633.5633.5633.560
7/24/201433.6233.6633.5633.562,058
7/23/201433.3033.3033.3033.300
7/22/201433.3033.3033.3033.300
7/21/201433.3033.3033.3033.30728
7/18/201433.5133.5133.5133.51428
7/17/201433.7333.7333.7333.730
7/16/201433.7333.7333.7333.730
7/15/201433.7333.7333.7333.730
7/14/201433.7333.7333.7333.73336
7/11/201433.6933.6933.6933.690
7/10/201433.6933.6933.6933.69582
7/9/201434.2534.2534.2534.250
7/8/201434.2534.2534.2534.250
7/7/201434.2434.2534.2434.25396
7/3/201434.5234.5934.5234.551,465
7/2/201434.4534.5434.4334.432,292
7/1/201434.6534.6534.6534.65669
6/30/201434.2034.2134.2034.21803
6/27/201433.8833.8833.8833.880
6/26/201433.8033.8833.8033.88285
6/25/201433.8633.8633.8233.82398
6/24/201434.0134.0134.0134.010
6/20/201433.9233.9233.9233.920
6/19/201434.0134.0234.0134.02499
6/18/201433.6433.6433.6433.640
6/17/201433.6433.6433.6433.640
6/16/201433.6433.6433.6433.640
6/13/201433.6433.6433.6433.640
6/12/201433.6433.6433.6433.640
6/11/201433.6433.6433.6433.640
6/10/201433.6433.6433.6433.640
6/9/201433.6433.6433.6433.640
6/6/201433.6433.6433.6433.640
6/5/201433.6333.6433.6333.64322
6/4/201433.0533.0533.0533.05190
6/3/201433.0633.0633.0633.06922
6/2/201433.0433.1732.9033.084,355
5/30/201433.1533.1533.1533.150
5/29/201433.1533.1533.1533.150
5/28/201433.2733.2733.1433.151,263
5/27/201433.0433.2233.0433.182,065
5/23/201432.9032.9032.9032.90227
5/22/201432.6632.6632.6632.66232
5/21/201432.4632.5232.3832.52682
5/20/201432.7132.7132.1432.321,743
5/19/201432.6232.7132.5932.711,044
5/16/201432.0132.0132.0132.010
5/15/201432.0132.0132.0032.012,301
5/13/201433.0733.0733.0733.0733
5/12/201433.0733.0733.0733.07563
5/8/201432.4732.4732.4732.47388
5/7/201432.2732.2732.2732.27213
5/6/201432.8532.8532.8532.8542
5/5/201432.8532.8532.8532.8596
5/2/201432.9332.9532.8532.851,001
5/1/201423.5623.5623.5623.560
4/30/201432.7132.8032.6432.80899
4/29/201432.7932.7932.7032.70332
4/28/201432.5132.5632.2632.265,205
4/25/201432.6232.6232.6232.62556
4/24/201432.9532.9532.9532.95188
4/23/201433.1633.2633.1633.26858
4/22/201433.2733.3433.1733.175,314
4/21/201432.9133.0032.9132.992,994
4/17/201432.9032.9432.8832.881,958
4/16/201432.7232.7232.7232.72227
4/15/201432.4332.4332.4332.4358
4/14/201432.4332.4532.4332.431,904
4/11/201432.2432.2532.2432.242,664
4/10/201433.0333.0332.5132.51555
4/9/201432.8732.8732.8732.87171
4/8/201432.5732.5732.5732.57474
4/7/201432.8532.8532.6432.64517
4/4/201433.9233.9233.9233.9211
Trading Center