$25.70 +0.04 (%) PowerShares ETF Shs PowerShares Fundamental Pure Small Value Portfolio - NYSEARCA

Nov. 26, 2014 | 03:44 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXSV historical data

Date Open High Low Close Volume
2/7/201423.3423.4723.2223.3674,785
2/6/201423.3123.3523.2423.259,220
2/5/201423.0223.0622.7922.9913,167
2/4/201422.9823.1822.9823.1490,949
2/3/201423.6823.7222.8922.9833,771
1/31/201423.7823.8823.6923.6916,471
1/30/201423.8024.0223.7423.8811,910
1/29/201423.8023.8823.5123.7311,346
1/28/201423.8023.9823.8023.919,837
1/27/201424.1024.1023.6023.8423,180
1/24/201424.6024.6024.0324.1140,541
1/23/201424.8924.8924.6024.6514,685
1/22/201424.8324.9924.8324.9810,413
1/21/201424.9024.9024.6824.8120,357
1/17/201424.8224.8224.7224.7219,652
1/16/201424.8224.8224.6924.8110,716
1/15/201424.7724.8524.7224.8221,144
1/14/201424.5124.6724.4624.6215,919
1/13/201424.7224.7224.2824.3418,952
1/10/201424.7424.7824.5924.7811,326
1/9/201424.7324.7724.4924.5613,791
1/8/201424.5924.6724.5724.649,531
1/7/201424.6424.8324.6124.7010,327
1/6/201424.6324.7524.5324.538,134
1/3/201424.6324.7524.6124.6611,866
1/2/201424.7524.7524.5324.5913,536
12/31/201324.8924.9324.8524.854,822
12/30/201324.8124.8824.8124.827,900
12/27/201324.8424.8624.7724.826,704
12/26/201325.0125.0224.8924.9320,139
12/24/201324.7424.9424.7424.893,808
12/23/201324.6224.7124.6224.717,973
12/20/201324.0624.4724.0624.468,364
12/19/201324.3224.3224.1424.146,393
12/18/201324.0724.2723.8624.275,358
12/17/201324.0024.0423.8523.973,249
12/16/201324.0224.0223.9223.993,834
12/13/201323.6823.8123.6523.773,966
12/12/201323.6323.7923.5723.6918,012
12/11/201323.9423.9423.5623.562,841
12/10/201324.0924.0923.9423.976,187
12/9/201324.2424.2524.0824.1524,810
12/6/201324.2524.3124.1424.252,677
12/5/201323.9124.0523.9023.997,506
12/4/201324.0824.1023.7123.9612,094
12/3/201324.0524.1723.9224.006,285
12/2/201324.3624.3624.0824.089,580
11/29/201324.4624.5324.4624.512,307
11/27/201324.2724.3624.2024.324,458
11/26/201324.0724.3024.0724.283,838
11/25/201324.0524.1424.0524.112,370
11/22/201323.8924.0623.8724.069,107
11/21/201323.5323.9323.5323.93498
11/20/201323.5423.6623.4623.4629,878
11/19/201323.5823.6623.3923.462,452
11/18/201323.8223.8323.5523.583,535
11/15/201323.6423.7423.6023.7311,933
11/14/201323.6123.6623.6023.634,272
11/13/201323.2923.6123.2923.594,194
11/12/201323.4023.4323.2923.414,730
11/11/201323.4623.4623.3623.451,673
11/8/201323.1023.4323.1023.415,231
11/7/201323.4923.4922.9923.003,928
11/6/201323.5123.5123.3923.411,451
11/5/201323.4323.5223.3423.459,546
11/4/201323.3223.5323.3223.495,423
11/1/201323.3823.3823.0623.2613,687
10/31/201323.3523.4723.2723.305,208
10/30/201323.6023.6023.3523.4123,113
10/29/201323.6523.6523.4923.571,648
10/28/201323.5623.5723.4823.5112,442
10/25/201323.5423.5423.4723.524,422
10/24/201323.3323.5023.3323.508,008
10/23/201323.2523.3623.2123.3457,823
10/22/201323.4423.4423.3623.411,822
10/21/201323.3423.4023.2823.3110,623
10/18/201323.1523.2923.1423.254,747
10/17/201322.8323.0422.8023.037,152
10/16/201322.7022.8622.7022.848,454
10/15/201322.7522.7522.6622.681,640
10/14/201322.5922.7922.5922.772,701
10/11/201322.3122.6622.3122.654,758
10/10/201322.0022.3222.0022.3211,222
10/9/201321.8421.9021.7121.843,902
10/8/201322.1222.1221.8221.8715,209
10/7/201322.1622.2822.1522.178,677
10/4/201322.3622.4822.3622.445,610
10/3/201322.4622.4622.2422.293,267
10/2/201322.5322.6222.4522.555,596
10/1/201322.4322.6522.4322.6312,324
9/30/201322.1922.4722.1922.426,654
9/27/201322.3722.4722.3722.437,558
9/26/201322.5522.5622.3722.413,552
9/25/201322.3722.5822.3722.4015,391
9/24/201322.2322.5622.2322.436,039
9/23/201322.3422.3422.2022.337,418
9/20/201322.4022.4222.3822.393,341
9/19/201322.4622.4622.3722.447,207
9/18/201322.2022.5322.1322.4542,194
9/17/201322.0622.2522.0622.259,177
  • Showing 201-300 of 1,065 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 11
  • >>
Trading Center