$20.47 -0.13 (%) PowerShares ETF Shs PowerShares Russell 2000 Pure Value Portfolio - NYSEARCA

Feb. 8, 2016 | 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
2/5/201620.7320.8820.6020.607,010
2/4/201620.8121.0720.8020.875,885
2/3/201620.4820.8920.4820.832,636
2/2/201620.7620.7720.6720.683,671
2/1/201621.0121.2020.9221.209,389
1/29/201620.6121.2420.6121.2433,537
1/28/201620.6320.7820.5420.578,681
1/27/201620.6220.6420.2020.2810,250
1/26/201620.0520.4520.0520.4028,072
1/25/201620.3620.4619.9519.9820,725
1/22/201620.3520.4820.2220.3961,019
1/21/201620.0420.3019.9220.0711,122
1/20/201619.8720.1419.3220.0415,731
1/19/201620.4020.4120.0120.157,570
1/15/201620.2420.3919.9820.3714,096
1/14/201620.5620.9720.5620.8210,336
1/13/201620.6520.6620.4020.405,243
1/12/201621.3421.3420.8421.067,010
1/11/201621.3021.3321.0821.2710,545
1/8/201621.6821.6821.2621.305,267
1/7/201621.9121.9921.6621.667,444
1/6/201622.3122.3822.2022.296,519
1/5/201622.4922.5222.3322.526,835
1/4/201622.6022.6222.2322.4123,633
12/31/201523.0923.2022.9522.9599,300
12/30/201523.4023.4023.1823.182,812
12/29/201523.3223.4423.2323.405,974
12/28/201523.3023.3023.0923.212,306
12/24/201523.4023.5123.4023.513,329
12/23/201523.3523.3923.2923.397,232
12/22/201522.7323.0422.6223.0032,944
12/21/201522.7022.7922.5822.594,385
12/18/201522.8222.8222.5622.6525,166
12/17/201523.4123.4123.0623.1516,146
12/16/201523.2223.4123.1923.403,700
12/15/201522.7423.1522.7423.1210,473
12/14/201522.5922.7922.5922.6911,133
12/11/201523.1123.1222.8122.837,114
12/10/201523.2123.5023.2123.377,244
12/9/201523.4423.7723.2823.3631,107
12/8/201523.4723.6023.4023.5314,348
12/7/201524.1124.1123.6323.6887,210
12/4/201524.1024.2524.0924.224,793
12/3/201524.5124.5224.0824.119,144
12/2/201524.7624.7624.3724.372,582
12/1/201524.8424.8424.7224.8312,658
11/30/201524.6924.8224.6824.807,049
11/27/201524.5824.6824.5824.61888
11/25/201524.4924.6124.4924.582,814
11/24/201524.2724.4924.2724.491,709
11/23/201524.2524.3924.2424.336,744
11/20/201524.3424.3524.2224.233,059
11/19/201524.2324.2324.1024.187,378
11/18/201524.0724.2923.9624.292,082
11/17/201524.3724.3724.0324.036,186
11/16/201524.0124.2023.8524.164,340
11/13/201524.0324.1423.9023.927,743
11/12/201524.2824.2824.0624.111,997
11/11/201524.7124.7124.5224.532,608
11/10/201524.7024.7724.5524.77163,641
11/9/201524.8624.8824.6324.7112,175
11/6/201524.8024.8324.8024.821,889
11/5/201524.6424.8624.6024.863,256
11/4/201524.6924.7124.5924.646,127
11/3/201524.6524.8824.6524.823,038
10/30/201524.2924.3524.0924.098,379
10/29/201524.4424.4824.3024.303,838
10/28/201524.1024.5324.1024.5316,178
10/27/201524.2424.2423.8623.864,735
10/26/201524.4024.4024.2424.292,972
10/23/201524.5824.5924.4024.5916,162
10/22/201524.5424.5524.3524.371,830
10/21/201524.6924.6924.1724.177,091
10/20/201524.4124.5924.4124.555,415
10/19/201524.3324.3824.2124.265,788
10/16/201524.3024.4124.3024.381,586
10/15/201523.8724.1023.8724.101,930
10/14/201524.0024.1223.8923.892,815
10/13/201524.4024.4124.2124.214,027
10/12/201524.4624.4824.2624.362,634
10/9/201524.4824.5824.4724.477,871
10/8/201524.2424.6024.2424.601,396
10/7/201524.0024.1823.8924.1125,889
10/6/201523.6723.8723.6723.845,191
10/5/201523.0923.6423.0923.614,566
10/2/201522.5222.9022.4522.8236,439
10/1/201522.8022.8422.5722.735,394
9/30/201522.8022.8522.6422.849,026
9/29/201522.6422.8022.6022.619,096
9/28/201522.8122.8322.6922.693,994
9/25/201523.2823.2823.0323.0325,394
9/24/201522.8823.2022.8823.204,652
9/23/201523.1623.2222.9923.0011,225
9/22/201523.2023.3523.0623.167,964
9/21/201523.4123.5923.4123.466,410
9/18/201523.3023.4123.2523.2910,777
9/17/201523.8024.0723.8024.075,626
9/16/201523.6223.8923.6223.844,756
9/15/201523.3023.6523.3023.6112,895
9/14/201523.4223.4223.2823.284,445
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center