POWERSHARES FUNDAMENTAL PURE S $20.62

down -0.33


22/5/2013 04:22 PM  |  NYSEARCA : PXSV  |  Industries :
Type:

PXSV historical data

Date Open High Low Close Volume
10/20/2009 12.69 12.69 12.48 12.56 256
10/19/2009 12.61 12.76 12.53 12.68 198
10/16/2009 12.63 12.64 12.49 12.59 289
10/15/2009 12.57 12.71 12.55 12.68 553
10/14/2009 12.56 12.62 12.45 12.59 402
10/13/2009 12.46 12.47 12.30 12.36 267
10/12/2009 12.48 12.53 12.41 12.46 125
10/9/2009 12.29 12.40 12.27 12.39 70
10/8/2009 12.26 12.36 12.19 12.25 126
10/7/2009 12.08 12.17 12.08 12.16 383
10/6/2009 11.98 12.18 11.98 12.10 101
10/5/2009 11.77 11.90 11.77 11.86 189
10/2/2009 11.64 11.75 11.62 11.67 342
10/1/2009 12.08 12.08 11.75 11.75 550
9/30/2009 12.21 12.23 11.98 12.08 380
9/29/2009 12.23 12.32 12.23 12.26 180
9/28/2009 12.09 12.29 12.08 12.25 243
9/25/2009 12.03 12.13 11.98 11.99 244
9/24/2009 12.33 12.33 12.03 12.12 132
9/23/2009 12.44 12.44 12.33 12.34 165
9/22/2009 12.39 12.40 12.31 12.39 216
9/21/2009 12.25 12.35 12.20 12.29 136
9/18/2009 12.37 12.44 12.32 12.34 445
9/17/2009 12.43 12.47 12.33 12.35 241
9/16/2009 12.24 12.39 12.24 12.39 113
9/15/2009 12.08 12.22 12.08 12.20 97
9/11/2009 12.05 12.09 11.97 12.05 99
9/10/2009 11.87 13.00 11.80 11.98 312
9/9/2009 11.75 11.95 11.74 11.90 119
9/8/2009 11.77 11.77 11.64 11.69 147
9/4/2009 11.48 11.61 11.40 11.58 241
9/3/2009 11.40 11.48 11.29 11.48 1497
9/2/2009 11.50 11.50 11.40 11.43 2569
9/1/2009 11.74 11.90 11.47 11.52 786
8/31/2009 11.89 11.90 11.78 11.83 245
8/28/2009 12.09 12.13 11.90 11.96 621
8/27/2009 12.08 12.08 11.84 11.99 242
8/26/2009 12.08 12.11 11.99 12.04 206
8/25/2009 12.07 12.20 12.03 12.13 303
8/24/2009 11.99 12.11 11.98 11.98 364
8/21/2009 11.79 11.99 11.78 11.95 261
8/20/2009 11.59 11.71 11.49 11.71 216
8/19/2009 11.36 11.58 11.25 11.54 308
8/18/2009 11.35 11.50 11.34 11.45 259
8/17/2009 11.37 11.39 11.29 11.35 377
8/14/2009 11.79 11.79 11.48 11.58 102
8/13/2009 11.76 11.78 11.65 11.73 104
8/12/2009 11.61 11.84 11.61 11.76 160
8/11/2009 11.72 11.72 11.57 11.66 451
8/10/2009 11.68 11.79 11.66 11.72 251
8/7/2009 11.63 11.83 11.54 11.76 503
8/6/2009 11.74 11.74 11.42 11.45 200
8/5/2009 11.79 11.83 11.57 11.72 209
8/4/2009 11.76 11.88 11.70 11.80 312
8/3/2009 11.66 11.80 11.51 11.80 336
7/31/2009 11.58 11.71 11.51 11.61 190
7/30/2009 11.37 11.69 11.37 11.51 75
7/29/2009 11.21 11.33 11.19 11.26 266
7/28/2009 11.17 11.33 11.15 11.32 213
7/27/2009 11.24 11.27 11.14 11.27 107
7/24/2009 11.17 11.26 11.08 11.26 342
7/23/2009 10.86 11.26 10.85 11.21 314
7/22/2009 10.80 10.98 10.78 10.90 209
7/21/2009 10.96 10.96 10.76 10.91 117
7/20/2009 10.84 10.91 10.80 10.91 490
7/17/2009 10.82 10.82 10.71 10.78 124
7/16/2009 10.58 10.81 10.58 10.77 256
7/15/2009 10.42 10.66 10.42 10.62 401
7/14/2009 10.22 10.35 10.22 10.32 112
7/13/2009 10.09 10.25 9.97 10.25 154
7/10/2009 9.99 10.06 9.89 10.06 461
7/9/2009 10.05 10.12 9.96 10.04 247
7/8/2009 10.08 10.11 9.91 10.04 125
7/7/2009 10.22 10.22 10.05 10.05 249
7/6/2009 10.31 10.31 10.11 10.27 276
7/2/2009 10.54 10.59 10.31 10.37 319
7/1/2009 10.55 10.76 10.55 10.70 157
6/30/2009 10.52 10.58 10.41 10.46 425
6/29/2009 10.50 10.55 10.32 10.45 686
6/26/2009 10.24 10.51 10.23 10.43 230
6/25/2009 9.98 10.27 9.96 10.24 142
6/23/2009 10.11 10.11 9.92 9.93 353
6/22/2009 10.31 10.31 10.02 10.02 547
6/19/2009 10.52 10.54 10.32 10.38 199
6/18/2009 10.37 10.49 10.30 10.44 208
6/17/2009 10.32 10.45 10.25 10.37 100
6/16/2009 10.54 10.58 10.28 10.31 233
6/15/2009 10.64 10.64 10.39 10.46 338
6/12/2009 10.69 10.74 10.59 10.74 188
6/11/2009 10.83 10.89 10.74 10.74 187
6/10/2009 11.00 11.00 10.66 10.80 289
6/9/2009 10.98 10.98 10.89 10.89 200
6/8/2009 10.91 10.95 10.80 10.90 71
6/5/2009 11.15 11.15 10.90 11.00 374
6/4/2009 11.01 11.02 10.84 10.98 341
6/3/2009 10.90 11.04 10.83 10.90 188
6/2/2009 10.89 11.14 10.88 11.04 317
6/1/2009 10.81 11.04 10.73 10.98 277
5/29/2009 10.46 10.61 10.42 10.61 172
5/28/2009 10.49 10.49 10.16 10.40 417
Marketplace
Trading Center