PowerShares ETF Shs PowerShares Fundamental Pure Small Value Portfolio $25.54

up +0.11


29/8/2014 03:02 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
4/3/201425.7425.7425.5325.637,481
4/2/201425.5925.7625.5925.759,900
4/1/201425.3625.6125.3625.614,195
3/31/201425.1025.3325.1025.335,683
3/28/201424.8125.0724.7724.857,156
3/27/201424.8124.9024.6524.74148,023
3/26/201425.3225.3224.9124.916,173
3/25/201425.3125.3125.1925.2413,090
3/24/201425.5125.5125.0825.247,012
3/21/201425.4725.6325.4125.415,927
3/20/201425.2125.4625.2025.4211,678
3/19/201425.4725.4725.1925.334,131
3/18/201425.0925.4625.0925.423,988
3/17/201425.1125.2725.1125.155,054
3/14/201424.7625.0624.7624.99110,159
3/13/201425.2725.2724.8124.9045,146
3/12/201425.0525.1824.9725.1830,810
3/11/201425.4425.4425.1025.126,657
3/10/201425.4225.4225.2525.4033,825
3/7/201425.5025.5025.3525.4011,930
3/6/201425.3925.4225.3125.347,871
3/5/201425.3725.3725.2525.305,956
3/4/201425.2025.4725.2025.476,778
3/3/201424.8624.8624.5524.769,049
2/28/201424.8225.0424.8124.916,245
2/27/201424.6624.8724.6524.878,740
2/26/201424.5724.8224.5724.696,862
2/25/201424.5224.6624.5224.536,983
2/24/201424.5324.6924.5324.644,115
2/21/201424.3724.4224.3624.368,036
2/20/201424.1024.3424.0824.3010,669
2/19/201424.3124.3524.0924.104,497
2/18/201424.0824.3224.0724.2415,612
2/14/201423.9124.1123.8924.1127,215
2/13/201423.7324.0523.7224.0516,189
2/12/201423.7123.7623.6523.6717,468
2/11/201423.5023.7123.4023.659,219
2/10/201423.4423.4423.2723.3815,153
2/7/201423.3423.4723.2223.3674,785
2/6/201423.3123.3523.2423.259,220
2/5/201423.0223.0622.7922.9913,167
2/4/201422.9823.1822.9823.1490,949
2/3/201423.6823.7222.8922.9833,771
1/31/201423.7823.8823.6923.6916,471
1/30/201423.8024.0223.7423.8811,910
1/29/201423.8023.8823.5123.7311,346
1/28/201423.8023.9823.8023.919,837
1/27/201424.1024.1023.6023.8423,180
1/24/201424.6024.6024.0324.1140,541
1/23/201424.8924.8924.6024.6514,685
1/22/201424.8324.9924.8324.9810,413
1/21/201424.9024.9024.6824.8120,357
1/17/201424.8224.8224.7224.7219,652
1/16/201424.8224.8224.6924.8110,716
1/15/201424.7724.8524.7224.8221,144
1/14/201424.5124.6724.4624.6215,919
1/13/201424.7224.7224.2824.3418,952
1/10/201424.7424.7824.5924.7811,326
1/9/201424.7324.7724.4924.5613,791
1/8/201424.5924.6724.5724.649,531
1/7/201424.6424.8324.6124.7010,327
1/6/201424.6324.7524.5324.538,134
1/3/201424.6324.7524.6124.6611,866
1/2/201424.7524.7524.5324.5913,536
12/31/201324.8924.9324.8524.854,822
12/30/201324.8124.8824.8124.827,900
12/27/201324.8424.8624.7724.826,704
12/26/201325.0125.0224.8924.9320,139
12/24/201324.7424.9424.7424.893,808
12/23/201324.6224.7124.6224.717,973
12/20/201324.0624.4724.0624.468,364
12/19/201324.3224.3224.1424.146,393
12/18/201324.0724.2723.8624.275,358
12/17/201324.0024.0423.8523.973,249
12/16/201324.0224.0223.9223.993,834
12/13/201323.6823.8123.6523.773,966
12/12/201323.6323.7923.5723.6918,012
12/11/201323.9423.9423.5623.562,841
12/10/201324.0924.0923.9423.976,187
12/9/201324.2424.2524.0824.1524,810
12/6/201324.2524.3124.1424.252,677
12/5/201323.9124.0523.9023.997,506
12/4/201324.0824.1023.7123.9612,094
12/3/201324.0524.1723.9224.006,285
12/2/201324.3624.3624.0824.089,580
11/29/201324.4624.5324.4624.512,307
11/27/201324.2724.3624.2024.324,458
11/26/201324.0724.3024.0724.283,838
11/25/201324.0524.1424.0524.112,370
11/22/201323.8924.0623.8724.069,107
11/21/201323.5323.9323.5323.93498
11/20/201323.5423.6623.4623.4629,878
11/19/201323.5823.6623.3923.462,452
11/18/201323.8223.8323.5523.583,535
11/15/201323.6423.7423.6023.7311,933
11/14/201323.6123.6623.6023.634,272
11/13/201323.2923.6123.2923.594,194
11/12/201323.4023.4323.2923.414,730
11/11/201323.4623.4623.3623.451,673
11/8/201323.1023.4323.1023.415,231
Trading Center