$23.59 +0.19 (%) PowerShares ETF Shs PowerShares Russell 2000 Pure Value Portfolio - NYSEARCA

Aug. 28, 2015 | 03:52 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXSV historical data

Date Open High Low Close Volume
8/27/201523.1223.5422.9923.4013,498
8/26/201522.7822.8922.4822.8934,163
8/25/201522.8622.8922.4322.4314,674
8/24/201522.6723.2716.5122.6429,391
8/21/201523.5723.7623.4323.5811,491
8/20/201524.0024.0523.7323.7310,757
8/19/201524.2924.3024.0424.248,178
8/18/201524.5524.5524.3224.386,371
8/17/201524.4824.5924.4824.562,579
8/14/201524.2724.4624.2424.4614,110
8/13/201524.3024.4024.2524.257,263
8/12/201524.3624.4324.2824.4313,211
8/11/201524.4324.4924.3924.4110,120
8/10/201524.4024.6524.4024.654,359
8/7/201524.4024.5624.2124.272,658
8/6/201524.5424.5424.2624.4514,077
8/5/201524.7524.7524.4724.5314,778
8/4/201524.7024.7024.4624.502,256
8/3/201524.6024.7224.5024.507,033
7/31/201524.8324.9024.6724.7910,207
7/30/201524.6824.8224.6824.786,471
7/29/201524.5524.9124.5524.885,570
7/28/201524.5024.5924.2524.5510,530
7/27/201524.4824.5224.3424.3710,241
7/24/201524.9424.9624.6224.6313,968
7/23/201525.3325.3324.8824.988,075
7/22/201525.2825.3725.2425.294,588
7/21/201525.4525.6625.3325.337,619
7/20/201525.7125.7125.3925.391,638
7/17/201525.7525.7525.6425.641,157
7/16/201526.0026.0925.8625.861,393
7/15/201525.9825.9825.8225.843,402
7/14/201525.8326.0225.8326.002,847
7/13/201525.8425.8825.8425.883,901
7/10/201525.6425.7125.6425.683,097
7/9/201525.7125.7125.4225.433,238
7/8/201525.5525.5525.2025.3610,193
7/7/201525.4525.7125.2425.7136,707
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
  • Showing 1-100 of 1,251 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!