POWERSHARES FUNDAMENTAL PURE S $20.67

up +0.02


24/5/2013 04:24 PM  |  NYSEARCA : PXSV  |  Industries :
Type:

PXSV historical data

Date Open High Low Close Volume
8/8/2008 15.19 15.63 15.19 15.61 713
8/7/2008 15.47 15.47 15.09 15.12 421
8/6/2008 15.38 15.49 15.23 15.41 219
8/5/2008 15.15 15.41 15.01 15.33 321
8/4/2008 15.08 15.08 14.83 14.96 96
8/1/2008 15.02 15.10 14.77 14.98 324
7/31/2008 14.99 15.12 14.89 14.89 311
7/30/2008 15.21 15.24 14.92 15.13 909
7/29/2008 14.62 15.06 14.62 15.06 581
7/28/2008 14.70 14.87 14.62 14.62 175
7/25/2008 14.87 14.97 14.71 14.84 325
7/24/2008 15.16 15.16 14.63 14.66 635
7/23/2008 15.25 15.47 14.95 15.06 470
7/22/2008 14.59 15.03 14.53 15.03 1384
7/21/2008 14.60 14.68 14.51 14.59 385
7/18/2008 14.63 14.66 14.50 14.66 767
7/17/2008 14.25 14.59 14.19 14.57 349
7/16/2008 13.79 14.24 13.67 14.24 399
7/15/2008 13.71 13.99 13.49 13.66 525
7/14/2008 14.03 14.20 13.81 13.84 540
7/11/2008 14.01 14.26 13.78 14.12 436
7/10/2008 14.04 14.30 14.04 14.22 108
7/9/2008 14.49 14.49 14.12 14.12 394
7/8/2008 13.94 14.45 13.93 14.45 344
7/7/2008 14.11 14.25 13.82 13.96 199
7/2/2008 14.56 14.58 14.19 14.19 295
7/1/2008 14.40 14.56 14.27 14.49 399
6/30/2008 14.64 14.76 14.51 14.51 400
6/27/2008 14.78 14.85 14.64 14.72 313
6/26/2008 15.08 15.10 14.82 14.83 270
6/25/2008 15.14 15.37 15.14 15.29 323
6/24/2008 15.12 15.28 14.98 15.06 403
6/23/2008 15.50 15.52 15.18 15.18 446
6/20/2008 15.59 15.59 15.34 15.42 592
6/19/2008 15.51 15.70 15.51 15.70 227
6/18/2008 15.60 15.60 15.41 15.53 636
6/17/2008 15.82 15.84 15.64 15.64 585
6/16/2008 15.63 15.84 15.63 15.82 218
6/13/2008 15.58 15.64 15.46 15.64 268
6/12/2008 15.43 15.68 15.35 15.41 415
6/11/2008 15.64 15.64 15.35 15.35 347
6/10/2008 15.63 15.81 15.61 15.75 799
6/9/2008 15.80 15.86 15.56 15.68 588
6/6/2008 16.11 16.16 15.80 15.83 616
6/5/2008 16.08 16.33 16.03 16.33 432
6/4/2008 15.83 16.14 15.83 16.01 361
6/3/2008 16.02 16.08 15.81 15.94 737
6/2/2008 16.15 16.15 15.77 15.97 524
5/30/2008 16.12 16.18 16.02 16.11 756
5/29/2008 15.99 16.26 15.99 16.26 407
5/28/2008 16.00 16.02 15.85 15.95 415
5/27/2008 15.90 15.98 15.78 15.92 705
Marketplace
Trading Center