POWERSHARES FUNDAMENTAL PURE S $20.95

up +0.03


21/5/2013 04:21 PM  |  NYSEARCA : PXSV  |  Industries :
Type:

PXSV historical data

Date Open High Low Close Volume
5/27/2009 10.57 10.70 10.38 10.39 174
5/26/2009 9.97 10.63 9.97 10.58 209
5/22/2009 10.28 10.32 10.11 10.11 195
5/21/2009 10.24 10.30 10.07 10.18 347
5/20/2009 10.56 10.75 10.43 10.51 273
5/19/2009 10.54 10.65 10.44 10.49 193
5/18/2009 10.31 10.55 10.26 10.55 839
5/15/2009 10.16 10.29 10.09 10.18 371
5/14/2009 9.99 10.30 9.98 10.23 272
5/13/2009 10.34 10.34 10.03 10.06 386
5/12/2009 10.55 10.68 10.31 10.48 588
5/11/2009 11.17 11.17 10.57 10.62 318
5/8/2009 10.67 11.19 10.53 10.80 298
5/7/2009 10.85 11.10 10.38 10.49 298
5/6/2009 10.82 10.86 10.43 10.66 237
5/5/2009 10.71 10.72 10.51 10.62 163
5/4/2009 10.50 10.69 10.50 10.69 499
4/30/2009 10.55 10.66 10.39 10.39 267
4/29/2009 9.95 10.39 9.95 10.33 208
4/28/2009 9.86 10.10 9.80 9.92 347
4/27/2009 10.00 10.06 9.71 9.89 84
4/24/2009 10.02 10.18 9.95 10.03 185
4/23/2009 10.04 10.04 9.74 9.91 141
4/22/2009 9.85 10.25 9.80 9.99 182
4/21/2009 9.64 9.99 9.61 9.99 105
4/20/2009 9.96 9.96 9.56 9.56 160
4/17/2009 10.00 10.22 9.96 10.16 241
4/16/2009 9.90 10.12 9.74 10.08 238
4/15/2009 9.58 9.86 9.58 9.86 141
4/14/2009 9.92 9.94 9.65 9.66 233
4/13/2009 10.22 10.22 9.82 10.06 380
4/9/2009 9.87 10.09 9.77 10.08 311
4/8/2009 9.40 9.52 9.31 9.52 268
4/7/2009 9.50 9.57 9.30 9.30 144
4/6/2009 9.61 9.69 9.45 9.61 203
4/3/2009 9.66 9.78 9.55 9.77 243
4/2/2009 9.36 9.75 9.36 9.64 490
4/1/2009 8.70 9.18 8.70 9.14 178
3/31/2009 8.94 9.14 8.82 8.91 341
3/30/2009 8.89 8.89 8.63 8.78 297
3/27/2009 9.21 9.32 9.04 9.04 263
3/26/2009 9.18 9.42 9.10 9.39 457
3/25/2009 8.78 9.15 8.61 8.98 502
3/24/2009 9.08 9.35 8.74 8.74 1166
3/23/2009 8.69 9.17 8.69 9.17 334
3/20/2009 8.89 8.89 8.46 8.48 245
3/19/2009 9.03 9.03 8.75 8.78 391
3/18/2009 8.59 8.91 8.43 8.84 206
3/17/2009 8.21 8.56 8.19 8.56 293
3/16/2009 8.46 8.50 8.12 8.13 671
3/13/2009 8.21 8.37 8.18 8.30 366
3/12/2009 7.77 8.25 7.65 8.19 250
3/11/2009 7.83 7.97 7.66 7.75 311
3/10/2009 7.37 7.70 7.27 7.69 361
3/9/2009 7.32 7.43 7.09 7.13 345
3/6/2009 7.51 7.51 7.15 7.33 577
3/5/2009 7.62 7.63 7.26 7.27 579
3/4/2009 7.65 7.89 7.57 7.71 266
3/3/2009 7.88 7.88 7.51 7.51 698
3/2/2009 8.07 8.14 7.68 7.75 490
2/27/2009 8.20 8.46 8.18 8.32 645
2/26/2009 8.54 8.61 8.32 8.35 252
2/25/2009 8.68 8.68 8.33 8.46 498
2/24/2009 8.46 8.77 8.36 8.67 603
2/23/2009 8.96 8.97 8.35 8.35 542
2/20/2009 8.96 8.99 8.61 8.80 1001
2/19/2009 9.28 9.43 9.14 9.14 282
2/18/2009 9.56 9.56 9.02 9.24 400
2/17/2009 9.69 9.69 9.47 9.47 218
2/13/2009 10.01 10.20 9.93 9.96 301
2/12/2009 9.74 10.02 9.66 10.00 92
2/11/2009 9.94 10.04 9.84 9.95 373
2/10/2009 10.37 10.46 9.90 9.95 290
2/9/2009 10.45 10.54 10.06 10.42 264
2/6/2009 10.08 10.52 10.03 10.50 540
2/5/2009 9.81 10.19 9.76 10.08 378
2/4/2009 9.95 10.15 9.86 9.92 870
2/3/2009 9.98 10.02 9.74 9.94 1233
2/2/2009 9.64 9.90 9.64 9.90 467
1/30/2009 10.17 10.22 9.79 9.82 191
1/29/2009 10.41 10.46 9.90 10.10 167
1/28/2009 10.28 10.63 10.28 10.56 92
1/27/2009 9.99 10.20 9.97 10.16 238
1/26/2009 9.85 10.22 9.78 9.97 435
1/23/2009 9.47 9.92 9.46 9.82 158
1/22/2009 9.88 10.01 9.54 9.76 333
1/21/2009 9.70 9.98 9.50 9.98 186
1/20/2009 10.17 10.17 9.57 9.57 353
1/16/2009 10.39 10.42 9.92 10.24 306
1/15/2009 9.95 10.24 9.65 10.20 598
1/14/2009 10.26 10.29 9.91 9.93 356
1/13/2009 10.35 10.55 10.29 10.50 417
1/12/2009 10.70 10.70 10.32 10.32 469
1/9/2009 11.21 11.21 10.70 10.70 252
1/8/2009 11.06 11.18 10.99 11.17 562
1/7/2009 11.29 11.29 10.99 11.06 569
1/6/2009 11.24 11.63 11.24 11.51 609
1/5/2009 11.02 11.27 10.92 11.15 362
1/2/2009 11.41 11.41 10.75 11.09 571
12/31/2008 10.34 10.86 10.33 10.79 564
Marketplace
Trading Center