$26.27 -0.11 (%) PowerShares ETF Shs PowerShares Fundamental Pure Small Value Portfolio - NYSEARCA

May. 22, 2015 | 03:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXSV historical data

Date Open High Low Close Volume
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
4/7/201526.5526.6126.4726.498,128
4/6/201526.6626.6726.5626.573,666
4/2/201526.3526.6226.3526.536,370
4/1/201526.3726.3726.1626.325,670
3/31/201526.3626.4426.2326.395,944
3/30/201526.2026.4626.2026.436,719
3/27/201526.0426.1225.9626.127,899
3/26/201525.9426.0525.9425.983,344
3/25/201526.5426.5426.1126.114,580
3/24/201526.6126.6326.5426.6013,097
3/23/201526.5426.6726.5426.6317,041
3/20/201526.4226.5526.3926.558,456
3/19/201526.3126.3326.2126.2611,140
3/18/201526.0826.4225.9826.356,950
3/17/201526.0026.1225.9826.1213,881
3/16/201525.9626.0825.9526.0220,532
3/13/201526.0226.0225.6425.923,428
3/11/201525.3725.5425.3325.538,310
3/10/201525.4525.4925.4125.446,524
3/9/201525.7125.8025.7125.796,664
3/6/201525.8925.8925.6325.633,562
3/5/201525.8426.0025.8425.968,279
3/4/201526.0026.0025.9025.962,546
3/3/201526.0626.1826.0626.1510,895
3/2/201526.1126.3026.1126.294,778
2/27/201526.2026.2126.1026.1317,528
2/26/201526.1326.1926.1026.164,310
2/25/201526.1126.1626.0126.1018,720
2/24/201526.0126.2326.0126.129,245
2/23/201526.0626.0625.9226.0316,958
2/20/201526.0526.0825.8526.059,994
2/19/201525.9826.0825.9126.049,590
2/18/201525.9726.0125.9226.0112,313
2/17/201525.9526.0825.9125.9314,327
2/13/201525.9326.0025.8426.0022,528
2/12/201525.7125.8225.6825.829,488
2/11/201525.5825.6225.4225.519,891
2/10/201525.5225.6425.3525.6112,861
2/9/201525.6325.7425.4825.4851,547
2/6/201525.7125.8325.5825.6213,375
2/5/201525.5425.7025.5125.6912,227
2/4/201525.4425.4425.3025.368,909
2/3/201524.9825.4424.9825.4420,410
2/2/201524.7424.9224.5024.9232,373
1/30/201525.0225.0324.7124.718,580
1/29/201524.9025.1424.8225.149,714
1/28/201525.4825.4824.8424.8430,533
1/27/201525.2225.3925.1625.287,013
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
  • Showing 1-100 of 1,183 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center