POWERSHARES FUNDAMENTAL PURE S $20.99

up +0.22


18/6/2013 04:18 PM  |  NYSEARCA : PXSV  |  Industries :
Type:

PXSV historical data

Date Open High Low Close Volume
6/17/2013 20.83 20.85 20.66 20.77 174
6/14/2013 20.83 20.88 20.60 20.66 199
6/13/2013 20.46 20.81 20.40 20.79 235
6/12/2013 20.77 20.77 20.46 20.46 86
6/11/2013 20.70 20.76 20.53 20.63 190
6/10/2013 20.85 20.88 20.72 20.84 39
6/7/2013 20.58 20.77 20.58 20.75 248
6/6/2013 20.50 20.51 20.26 20.51 78
6/5/2013 20.61 20.66 20.37 20.38 90
6/4/2013 20.87 20.98 20.56 20.70 43
6/3/2013 20.80 20.80 20.56 20.77 46
5/31/2013 20.85 20.89 20.75 20.76 85
5/30/2013 20.83 20.94 20.82 20.93 45
5/29/2013 20.87 20.87 20.73 20.77 55
5/28/2013 21.13 21.16 20.89 20.97 302
5/24/2013 20.53 20.67 20.45 20.67 19
5/23/2013 20.38 20.68 20.37 20.65 37
5/22/2013 20.97 21.13 20.49 20.62 135
5/21/2013 20.92 21.00 20.83 20.95 103
5/20/2013 20.80 20.96 20.80 20.92 42
5/17/2013 20.69 20.81 20.64 20.81 67
5/16/2013 20.64 20.69 20.52 20.55 63
5/15/2013 20.55 20.72 20.54 20.65 70
5/14/2013 20.28 20.56 20.28 20.56 125
5/13/2013 20.24 20.34 20.22 20.24 359
5/10/2013 20.19 20.35 20.19 20.34 62
5/9/2013 20.23 20.24 20.14 20.15 36
5/8/2013 20.23 20.23 20.13 20.19 8
5/7/2013 20.02 20.13 20.00 20.13 45
5/6/2013 19.85 19.99 19.85 19.94 74
5/3/2013 19.83 19.94 19.82 19.85 50
5/2/2013 19.21 19.46 19.21 19.45 64
5/1/2013 19.42 19.42 19.15 19.15 40
4/30/2013 19.50 19.60 19.46 19.59 57
4/29/2013 19.38 19.53 19.38 19.48 204
4/26/2013 19.40 19.40 19.27 19.36 24
4/25/2013 19.38 19.61 19.38 19.49 24
4/24/2013 19.21 19.35 19.17 19.32 102
4/23/2013 18.96 19.11 18.96 19.11 69
4/22/2013 18.81 18.82 18.53 18.82 56
4/19/2013 18.69 18.79 18.67 18.78 33
4/18/2013 18.72 18.78 18.52 18.57 92
4/17/2013 18.86 18.86 18.57 18.66 204
4/16/2013 18.91 19.01 18.84 18.91 89
4/15/2013 19.37 19.37 18.87 18.87 54
4/12/2013 19.51 19.52 19.41 19.51 68
4/11/2013 19.52 19.68 19.46 19.62 146
4/10/2013 19.30 19.57 19.30 19.56 320
4/9/2013 19.19 19.28 19.18 19.28 155
4/8/2013 19.11 19.16 19.01 19.16 69
4/5/2013 18.80 19.01 18.65 18.99 100
4/4/2013 18.89 19.02 18.88 19.02 155
4/3/2013 19.26 19.26 18.90 18.97 77
4/2/2013 19.46 19.46 19.20 19.21 231
4/1/2013 19.60 19.66 19.28 19.32 172
3/28/2013 19.61 19.63 19.52 19.61 93
3/27/2013 19.51 19.60 19.42 19.60 94
3/26/2013 19.64 19.64 19.54 19.61 145
3/25/2013 19.65 19.72 19.48 19.54 94
3/22/2013 19.65 19.65 19.54 19.54 80
3/21/2013 19.63 19.69 19.49 19.53 71
3/20/2013 19.62 19.74 19.62 19.69 79
3/19/2013 19.66 19.66 19.42 19.50 75
3/18/2013 19.52 19.67 19.52 19.61 206
3/15/2013 19.73 19.78 19.69 19.76 296
3/14/2013 19.54 19.71 19.54 19.71 135
3/13/2013 19.39 19.53 19.37 19.50 150
3/12/2013 19.46 19.48 19.36 19.38 254
3/11/2013 19.41 19.48 19.39 19.47 73
3/8/2013 19.37 19.50 19.34 19.45 200
3/7/2013 19.17 19.29 19.15 19.27 198
3/6/2013 19.22 19.22 19.12 19.21 254
3/5/2013 18.99 19.16 18.99 19.12 51
3/4/2013 18.80 18.92 18.72 18.90 154
3/1/2013 18.67 18.81 18.57 18.81 63
2/28/2013 18.74 18.88 18.74 18.81 55
2/27/2013 18.53 18.85 18.53 18.76 105
2/26/2013 18.49 18.56 18.37 18.53 137
2/25/2013 18.95 18.95 18.38 18.38 2159
2/22/2013 18.70 18.80 18.70 18.80 44
2/21/2013 18.78 18.78 18.55 18.55 145
2/20/2013 19.25 19.25 18.82 18.82 91
2/19/2013 19.10 19.25 19.10 19.23 101
2/15/2013 19.04 19.18 19.01 19.05 248
2/14/2013 18.97 19.11 18.97 19.07 52
2/13/2013 19.05 19.05 18.97 19.01 316
2/12/2013 18.84 18.97 18.84 18.93 81
2/11/2013 18.82 18.82 18.72 18.81 138
2/8/2013 18.74 18.85 18.74 18.79 119
2/7/2013 18.76 18.81 18.58 18.69 296
2/6/2013 18.58 18.75 18.56 18.75 515
2/5/2013 18.54 18.65 18.54 18.65 49
2/4/2013 18.66 18.67 18.50 18.50 109
2/1/2013 18.82 18.83 18.76 18.76 57
1/31/2013 18.44 18.59 18.44 18.52 106
1/30/2013 18.68 18.68 18.44 18.44 52
1/29/2013 18.66 18.72 18.61 18.64 48
1/28/2013 18.59 18.68 18.49 18.65 196
1/25/2013 18.52 18.58 18.50 18.56 65
1/24/2013 18.42 18.58 18.41 18.51 80
Marketplace
Trading Center