$25.71 +0.10 (%) PowerShares ETF Shs PowerShares Russell 2000 Pure Value Portfolio - NYSEARCA

Jul. 7, 2015 | 03:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXSV historical data

Date Open High Low Close Volume
7/6/201525.5925.6425.4325.6110,074
7/2/201525.7525.7625.6725.755,144
7/1/201526.0826.1325.7625.8234,854
6/30/201526.2626.2625.8525.897,396
6/29/201526.4626.4826.0826.084,574
6/26/201526.7326.7726.6626.703,956
6/25/201526.7926.7926.6326.632,846
6/24/201526.9126.9226.7326.737,137
6/23/201526.7826.8826.7726.886,648
6/22/201526.7526.8626.7426.798,323
6/19/201526.6326.7126.6326.682,640
6/18/201526.5926.7626.5726.737,675
6/17/201526.7026.7026.4926.495,265
6/16/201526.4026.5626.4026.542,169
6/15/201526.2526.5026.1926.4310,314
6/12/201526.5526.5526.4826.514,142
6/11/201526.5526.5526.5326.551,235
6/10/201526.3226.6026.3226.554,934
6/9/201526.0526.2226.0526.132,582
6/8/201526.2026.2226.1126.1617,037
6/5/201526.0526.2126.0326.217,410
6/4/201526.1026.1026.0926.09876
6/3/201526.2526.3926.1726.294,641
6/2/201526.1426.3026.1226.144,263
6/1/201526.1526.1726.0326.134,699
5/29/201526.0226.1125.8926.063,701
5/28/201526.0926.1926.0926.173,934
5/27/201525.8726.2025.8726.208,402
5/26/201525.8425.9225.8425.9114,058
5/22/201526.3526.3826.1426.278,614
5/21/201526.4226.4526.3226.3810,952
5/20/201526.4626.4626.3226.379,040
5/19/201526.4026.4026.2626.378,036
5/18/201526.0926.4526.0926.408,050
5/15/201526.1226.1826.1026.186,877
5/14/201526.0226.2126.0226.218,631
5/13/201525.8926.0325.8925.914,919
5/12/201525.7826.0325.7226.034,003
5/11/201526.0326.1626.0326.057,453
5/8/201526.0626.0725.9826.032,642
5/7/201525.7125.9025.6325.826,994
5/6/201525.5825.6925.5125.697,739
5/5/201525.9026.0325.6325.648,185
5/4/201526.0226.1326.0026.035,170
5/1/201525.8925.9125.7425.8625,858
4/30/201526.0226.0525.7425.744,521
4/29/201526.3826.3826.1726.194,307
4/28/201526.2226.4526.1526.4334,747
4/27/201526.5426.6026.1726.2416,890
4/24/201526.5726.5726.4326.448,589
4/23/201526.4426.5526.3826.4810,886
4/22/201526.4426.4826.2826.478,339
4/21/201526.5526.5526.4026.434,088
4/20/201526.4126.5126.3826.483,599
4/17/201526.3626.3626.1526.2125,381
4/16/201526.5726.6726.5126.606,706
4/15/201526.5626.7626.5626.687,497
4/14/201526.4726.6026.4026.483,695
4/13/201526.5426.6126.4926.519,451
4/10/201526.5026.5626.4626.5512,278
4/9/201526.4726.4726.2826.394,388
4/8/201526.4826.5226.4626.516,699
4/7/201526.5526.6126.4726.498,128
4/6/201526.6626.6726.5626.573,666
4/2/201526.3526.6226.3526.536,370
4/1/201526.3726.3726.1626.325,670
3/31/201526.3626.4426.2326.395,944
3/30/201526.2026.4626.2026.436,719
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
  • Showing 1-100 of 1,213 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!