$23.60 -0.34 (%) PowerShares ETF Shs PowerShares Fundamental Pure Small Value Portfolio - NYSEARCA

Oct. 22, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXSV historical data

Date Open High Low Close Volume
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 1001-1040 of 1,040 items
  • <<
  • ...
  • 9
  • 10
  • 11
Trading Center