PowerShares ETF Shs PowerShares Fundamental Pure Small Value Portfolio $25.05

up +0.08


16/9/2014 03:09 PM  |  NYSEARCA : PXSV
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXSV historical data

Date Open High Low Close Volume
9/15/201425.1325.1324.9724.971,992
9/12/201425.3125.3125.1225.1811,471
9/11/201425.0925.4525.0925.393,786
9/10/201425.1525.2825.1225.2813,705
9/9/201425.3725.3725.2225.259,812
9/8/201425.6025.6025.3825.503,846
9/5/201425.4725.5625.3425.5518,146
9/4/201425.6225.6725.4425.475,126
9/3/201425.8125.8125.4925.5214,702
9/2/201425.5925.7125.5625.663,291
8/29/201425.4225.5425.3625.549,355
8/28/201425.3525.4925.3525.434,895
8/27/201425.5225.5425.4725.512,492
8/26/201425.4625.5825.4325.518,292
8/25/201425.4525.4925.3225.352,055
8/22/201425.3225.4225.3225.396,109
8/21/201425.0625.3425.0625.319,060
8/20/201425.1125.2425.0725.2410,948
8/19/201425.3025.3025.2125.255,249
8/18/201424.9125.1224.9125.096,853
8/15/201424.9924.9924.6124.7915,347
8/14/201424.8024.8224.7724.805,842
8/13/201424.6024.8024.6024.702,948
8/12/201424.7024.7524.5424.566,731
8/11/201424.6924.9124.6224.7411,470
8/8/201424.3024.5624.2624.523,554
8/7/201424.4824.5424.2324.238,299
8/6/201424.2424.5424.2424.4214,808
8/5/201424.3424.4924.2024.358,979
8/4/201424.3124.4024.0724.3765,189
8/1/201424.4424.4424.1224.177,401
7/31/201424.5124.5124.3724.4012,679
7/30/201424.8424.9124.7224.828,954
7/29/201424.9125.0024.8224.855,537
7/28/201424.7824.8924.7724.867,821
7/25/201425.0425.0524.9225.025,465
7/24/201425.3825.3825.1825.249,881
7/23/201425.2525.3925.2525.297,363
7/22/201425.3925.4025.3225.353,588
7/21/201425.1825.2325.0625.1911,886
7/18/201425.2825.3525.2725.2910,178
7/17/201425.2725.2724.9124.9610,310
7/16/201425.3925.3925.2425.283,004
7/15/201425.4625.5625.2525.315,674
7/14/201425.6125.6125.4625.464,723
7/11/201425.4425.4425.3025.434,187
7/10/201425.2925.6225.2525.506,121
7/9/201425.8125.8425.6225.7212,906
7/8/201425.8025.8025.5525.707,293
7/7/201426.2126.2125.8725.886,260
7/3/201426.0726.2626.0726.2617,178
7/2/201426.1326.1826.0226.027,923
7/1/201425.8926.2925.8926.177,726
6/30/201425.6525.9025.6525.8611,605
6/27/201425.4725.7125.4725.718,300
6/26/201425.5325.5525.4125.558,311
6/25/201425.2025.5225.2025.524,541
6/24/201425.6325.7825.4325.435,312
6/20/201425.5725.7025.5725.704,351
6/19/201425.8025.8025.5825.693,246
6/18/201425.5025.6725.4525.636,312
6/17/201425.2825.6025.2825.5511,756
6/16/201425.3125.3325.2525.333,858
6/13/201425.2725.3625.2325.316,092
6/12/201425.4225.4225.2325.2312,683
6/11/201425.5625.5625.4125.416,341
6/10/201425.6525.6525.5325.647,320
6/9/201425.6125.7325.5825.705,986
6/6/201425.4725.5425.4225.4519,125
6/5/201424.7625.2624.7425.2616,874
6/4/201424.6224.7524.6124.7214,742
6/3/201424.6724.7624.6324.636,097
6/2/201424.7624.7924.6224.728,174
5/30/201424.9424.9524.7824.857,951
5/29/201424.8524.9724.8324.916,464
5/28/201424.9824.9824.7824.939,828
5/27/201424.8225.0024.8224.9440,385
5/23/201424.4124.6524.4124.653,218
5/22/201424.2924.4924.2924.4018,227
5/21/201424.0624.3124.0624.269,705
5/20/201424.2324.2324.0324.114,756
5/19/201424.3424.5224.3424.4419,965
5/16/201424.1024.1923.9924.199,054
5/15/201424.2124.2123.9024.1417,148
5/13/201425.0025.0024.7724.775,563
5/12/201424.6025.0624.6024.986,296
5/8/201424.5624.6124.2524.253,676
5/7/201424.3424.3724.1024.375,650
5/6/201424.5224.5524.3224.324,446
5/5/201424.6724.6724.5024.6030,206
5/2/201424.7824.9224.6724.748,162
5/1/201424.6224.6224.4824.493,413
4/30/201424.4524.7124.3524.716,182
4/29/201424.6524.6824.5824.583,047
4/28/201424.6724.7024.3224.5523,814
4/25/201424.8324.8324.6324.708,029
4/24/201424.9025.1224.9024.9912,568
4/23/201425.1025.1324.9625.0510,641
4/22/201424.9425.1824.9425.115,596
4/21/201424.8024.9024.8024.907,738
Trading Center