$25.28 -0.12 (%) PowerShares ETF Shs PowerShares Fundamental Pure Small Value Portfolio - NYSEARCA

Jan. 27, 2015 | 03:44 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXSV historical data

Date Open High Low Close Volume
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
10/29/201424.7424.8624.5224.6718,989
10/28/201424.1024.6924.1024.656,845
10/27/201423.9324.0423.0023.973,965
10/24/201424.0924.0923.9624.089,086
10/23/201423.7024.1223.7024.0432,278
10/22/201424.0124.0723.6023.607,514
10/21/201423.8023.9423.7023.948,711
10/20/201423.2123.4623.2123.446,005
10/17/201423.5023.5623.2023.2818,795
10/16/201422.8423.3322.8123.2922,968
10/15/201422.5122.9622.2022.9620,625
10/14/201422.8423.0422.7722.865,164
10/13/201422.6622.8422.6222.842,307
10/10/201423.0723.0722.6722.6711,718
10/9/201423.5123.5122.9922.9911,980
10/8/201423.1823.5622.9623.568,957
10/7/201423.3223.4923.2223.2414,718
10/6/201423.8223.8223.6023.609,479
10/3/201423.6823.8523.5923.779,996
10/2/201423.3123.6423.2923.589,478
10/1/201423.6323.7123.3223.3624,102
9/30/201423.9323.9623.7523.757,802
9/29/201423.8324.1023.8323.986,921
9/26/201423.9324.1323.9324.0811,008
9/25/201424.1724.2723.8823.9011,744
9/24/201424.2524.3124.1124.2623,510
9/23/201424.4124.4424.2424.305,825
9/22/201424.6224.6224.4524.478,183
9/19/201425.1325.1524.0024.7725,841
9/18/201425.1825.2125.0625.128,702
9/17/201424.9625.1424.9625.086,501
9/16/201424.8725.0624.8525.034,020
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
  • Showing 1-100 of 1,103 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center