$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
7/8/201425.8025.8025.5525.707,293
7/7/201426.2126.2125.8725.886,260
7/3/201426.0726.2626.0726.2617,178
7/2/201426.1326.1826.0226.027,923
7/1/201425.8926.2925.8926.177,726
6/30/201425.6525.9025.6525.8611,605
6/27/201425.4725.7125.4725.718,300
6/26/201425.5325.5525.4125.558,311
6/25/201425.2025.5225.2025.524,541
6/24/201425.6325.7825.4325.435,312
6/20/201425.5725.7025.5725.704,351
6/19/201425.8025.8025.5825.693,246
6/18/201425.5025.6725.4525.636,312
6/17/201425.2825.6025.2825.5511,756
6/16/201425.3125.3325.2525.333,858
6/13/201425.2725.3625.2325.316,092
6/12/201425.4225.4225.2325.2312,683
6/11/201425.5625.5625.4125.416,341
6/10/201425.6525.6525.5325.647,320
6/9/201425.6125.7325.5825.705,986
6/6/201425.4725.5425.4225.4519,125
6/5/201424.7625.2624.7425.2616,874
6/4/201424.6224.7524.6124.7214,742
6/3/201424.6724.7624.6324.636,097
6/2/201424.7624.7924.6224.728,174
5/30/201424.9424.9524.7824.857,951
5/29/201424.8524.9724.8324.916,464
5/28/201424.9824.9824.7824.939,828
5/27/201424.8225.0024.8224.9440,385
5/23/201424.4124.6524.4124.653,218
5/22/201424.2924.4924.2924.4018,227
5/21/201424.0624.3124.0624.269,705
5/20/201424.2324.2324.0324.114,756
5/19/201424.3424.5224.3424.4419,965
5/16/201424.1024.1923.9924.199,054
5/15/201424.2124.2123.9024.1417,148
5/13/201425.0025.0024.7724.775,563
5/12/201424.6025.0624.6024.986,296
5/8/201424.5624.6124.2524.253,676
5/7/201424.3424.3724.1024.375,650
5/6/201424.5224.5524.3224.324,446
5/5/201424.6724.6724.5024.6030,206
5/2/201424.7824.9224.6724.748,162
5/1/201424.6224.6224.4824.493,413
4/30/201424.4524.7124.3524.716,182
4/29/201424.6524.6824.5824.583,047
4/28/201424.6724.7024.3224.5523,814
4/25/201424.8324.8324.6324.708,029
4/24/201424.9025.1224.9024.9912,568
4/23/201425.1025.1324.9625.0510,641
4/22/201424.9425.1824.9425.115,596
4/21/201424.8024.9024.8024.907,738
4/17/201424.7024.8724.7024.875,614
4/16/201424.5824.6924.5324.695,247
4/15/201424.4824.5424.0524.5111,201
4/14/201424.4424.6024.2424.397,917
4/11/201424.4524.5024.2024.3611,158
4/10/201425.0725.0724.5724.5911,452
4/9/201424.9425.1824.9425.1811,449
4/8/201424.8525.0324.8525.005,056
4/7/201424.9625.0024.6724.7513,526
4/4/201425.7425.7425.0625.159,423
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
Trading Center