$25.70 +0.04 (%) PowerShares ETF Shs PowerShares Fundamental Pure Small Value Portfolio - NYSEARCA

Nov. 26, 2014 | 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
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
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
  • Showing 1-100 of 1,064 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center