$26.43 +0.31 (%) PowerShares ETF Shs PowerShares Fundamental Pure Small Value Portfolio - NYSEARCA

Mar. 30, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXSV historical data

Date Open High Low Close Volume
3/27/201526.0426.1225.9626.127,899
3/26/201525.9426.0525.9425.983,344
3/25/201526.5426.5426.1126.114,580
3/24/201526.6126.6326.5426.6013,097
3/23/201526.5426.6726.5426.6317,041
3/20/201526.4226.5526.3926.558,456
3/19/201526.3126.3326.2126.2611,140
3/18/201526.0826.4225.9826.356,950
3/17/201526.0026.1225.9826.1213,881
3/16/201525.9626.0825.9526.0220,532
3/13/201526.0226.0225.6425.923,428
3/11/201525.3725.5425.3325.538,310
3/10/201525.4525.4925.4125.446,524
3/9/201525.7125.8025.7125.796,664
3/6/201525.8925.8925.6325.633,562
3/5/201525.8426.0025.8425.968,279
3/4/201526.0026.0025.9025.962,546
3/3/201526.0626.1826.0626.1510,895
3/2/201526.1126.3026.1126.294,778
2/27/201526.2026.2126.1026.1317,528
2/26/201526.1326.1926.1026.164,310
2/25/201526.1126.1626.0126.1018,720
2/24/201526.0126.2326.0126.129,245
2/23/201526.0626.0625.9226.0316,958
2/20/201526.0526.0825.8526.059,994
2/19/201525.9826.0825.9126.049,590
2/18/201525.9726.0125.9226.0112,313
2/17/201525.9526.0825.9125.9314,327
2/13/201525.9326.0025.8426.0022,528
2/12/201525.7125.8225.6825.829,488
2/11/201525.5825.6225.4225.519,891
2/10/201525.5225.6425.3525.6112,861
2/9/201525.6325.7425.4825.4851,547
2/6/201525.7125.8325.5825.6213,375
2/5/201525.5425.7025.5125.6912,227
2/4/201525.4425.4425.3025.368,909
2/3/201524.9825.4424.9825.4420,410
2/2/201524.7424.9224.5024.9232,373
1/30/201525.0225.0324.7124.718,580
1/29/201524.9025.1424.8225.149,714
1/28/201525.4825.4824.8424.8430,533
1/27/201525.2225.3925.1625.287,013
1/26/201525.1425.4025.0225.4011,013
1/23/201525.1925.3225.1925.2518,193
1/22/201524.7725.2824.7725.2813,869
1/21/201524.7024.8224.5224.649,379
1/20/201524.8824.8824.5924.706,817
1/16/201524.4924.8324.4924.8315,389
1/15/201524.9824.9824.5224.5625,332
1/14/201524.8024.9924.7024.9436,508
1/13/201525.2925.5524.8425.1041,285
1/12/201525.0925.1024.8925.0811,651
1/9/201525.4825.4825.1125.1721,385
1/8/201525.3525.4525.3425.4418,940
1/6/201525.2125.2124.6324.8114,037
1/5/201525.5725.5725.1425.187,476
1/2/201525.9626.0225.4525.6642,469
12/31/201426.1826.1825.9925.9916,589
12/30/201426.0926.1826.0226.0732,639
12/29/201426.0126.1726.0026.1316,855
12/26/201425.9026.0125.9025.958,097
12/24/201425.8325.8525.6725.824,717
12/23/201425.7125.8025.5925.728,936
12/22/201425.4025.5425.3925.5426,995
12/19/201425.2225.5025.2225.418,714
12/18/201425.4925.5325.3025.5315,469
12/17/201424.4725.1724.4725.1112,259
12/16/201424.5324.8724.5224.526,539
12/15/201424.7524.8124.5224.525,115
12/12/201424.8224.9824.7524.866,787
12/11/201425.1125.3325.0525.118,383
12/10/201425.4425.4925.0725.075,536
12/9/201424.9025.5024.9025.483,767
12/8/201425.4025.6125.1425.155,603
12/5/201425.4325.6225.4325.545,132
12/4/201425.4325.4325.2725.323,680
12/3/201425.1625.5225.1525.475,015
12/2/201425.2725.2725.1525.197,149
12/1/201425.2025.2024.9725.0013,247
11/28/201425.7725.7725.3025.3411,221
11/26/201425.7025.7225.6025.7018,707
11/25/201425.7325.7325.5725.665,759
11/24/201425.4325.6325.4325.632,505
11/21/201425.5725.5825.2925.373,871
11/20/201424.8725.3124.8725.315,195
11/19/201425.3325.3324.9725.037,896
11/18/201425.2025.4325.2025.315,312
11/17/201425.3825.3825.1325.137,621
11/14/201425.3625.4225.3225.376,491
11/13/201425.6625.6625.3625.383,343
11/12/201425.4625.6125.4125.613,123
11/11/201425.5125.5125.4225.474,865
11/10/201425.3925.4225.3625.393,570
11/7/201425.2625.4125.2625.375,056
11/6/201425.2025.3025.1925.302,055
11/5/201425.1825.2725.1125.213,897
11/4/201425.2025.2024.9925.0811,152
11/3/201425.2825.3925.1825.215,590
10/31/201425.1725.2025.0525.2013,875
10/30/201424.6424.9124.6424.792,331
  • Showing 1-100 of 1,145 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center