$25.41 -0.12 (%) PowerShares ETF Shs PowerShares Fundamental Pure Small Value Portfolio - NYSEARCA

Dec. 19, 2014 | 03:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXSV historical data

Date Open High Low Close Volume
12/27/201015.1515.2815.1515.273,970
12/23/201015.2515.2915.2215.224,220
12/22/201015.2515.3115.2315.318,473
12/21/201015.1815.2315.1615.197,761
12/20/201015.1715.1715.1215.123,684
12/17/201015.1615.1615.0315.082,603
12/16/201015.1215.2915.1215.264,537
12/15/201015.2515.2615.1115.179,978
12/14/201015.2015.2515.1715.179,751
12/13/201015.2215.2815.1715.1710,206
12/10/201015.0915.2515.0815.257,687
12/9/201015.1415.1415.0615.122,986
12/8/201015.1415.1615.0615.086,421
12/7/201015.1715.2515.1515.1619,866
12/6/201014.9615.0614.9515.029,141
12/3/201014.8215.0114.8215.014,296
12/2/201014.7714.9014.7714.8812,462
12/1/201014.7014.7814.6814.753,988
11/30/201014.4014.5414.3814.459,600
11/29/201014.5814.5814.3414.5718,745
11/26/201014.6214.6814.6014.662,454
11/24/201014.5414.6714.5414.674,682
11/23/201014.3014.4114.3014.403,460
11/22/201014.4114.4514.3214.423,027
11/19/201014.3514.4414.3514.443,920
11/18/201014.3714.4914.3714.415,961
11/17/201014.1814.2414.1614.1828,376
11/16/201014.2814.3114.1014.1427,789
11/15/201014.4214.5314.3914.3911,161
11/12/201014.4914.5614.3914.417,938
11/11/201014.5414.6714.5414.614,501
11/10/201014.5414.6714.4214.6413,353
11/9/201014.6714.7114.4714.4711,430
11/8/201014.7114.7414.6214.696,207
11/5/201014.7114.8514.7014.7427,193
11/4/201014.5314.6814.5314.68134,087
11/3/201014.2814.2814.1414.2713,970
11/2/201014.0814.2414.0414.2410,507
11/1/201014.0614.1113.9213.9215,308
10/29/201013.9614.0413.8114.008,110
10/28/201014.1414.1713.9314.007,059
10/27/201014.0414.0413.9114.024,298
10/26/201013.9814.1913.9814.1519,327
10/25/201014.0314.1614.0214.0212,505
10/22/201013.9613.9913.9113.9933,919
10/21/201014.0714.1813.9113.9316,901
10/20/201013.9014.0913.8914.0227,495
10/19/201013.9414.0913.8213.8511,325
10/18/201014.0314.1414.0314.126,352
10/15/201014.1714.1713.9714.0227,325
10/14/201014.0514.1414.0114.066,860
10/13/201013.9814.1813.9514.128,102
10/12/201013.8313.9413.8313.943,275
10/11/201013.8213.9513.8213.9036,963
10/8/201013.6413.8113.5813.817,552
10/7/201013.7713.7713.5413.6313,649
10/6/201013.6813.6813.5713.616,628
10/5/201013.4313.6813.4013.6513,490
10/4/201013.4713.4913.2513.287,573
10/1/201013.5213.5613.4013.5112,971
9/30/201013.5413.5613.3213.4110,068
9/29/201013.4713.5213.4113.469,280
9/28/201013.3613.4713.1713.4727,090
9/27/201013.3913.3913.2913.334,682
9/24/201013.2013.3613.1713.3611,185
9/23/201013.0813.2913.0213.0211,492
9/22/201013.2313.2413.0713.1621,024
9/21/201013.3813.4113.3213.404,701
9/20/201013.0613.3213.0613.3134,420
9/17/201013.0613.0612.8513.0528,448
9/16/201013.1113.1312.9313.0125,245
9/15/201013.0513.1312.9713.137,018
9/14/201013.0413.1713.0413.0914,694
9/13/201012.9113.0812.9113.0610,144
9/10/201012.8412.8512.7312.764,359
9/9/201012.8312.8512.6812.753,848
9/8/201012.6712.8012.6612.7117,146
9/7/201012.8912.9012.6512.656,199
9/3/201012.8612.9312.8012.9212,886
9/2/201012.5212.6212.5012.6247,960
9/1/201012.3112.5212.2112.5224,941
  • Showing 1001-1081 of 1,081 items
  • <<
  • ...
  • 9
  • 10
  • 11
Trading Center