POWERSHARES FUNDAMENTAL PURE S $20.65
+0.03
23/5/2013 04:23 PM
|
NYSEARCA
:
PXSV
| Industries :
|
Date |
Open |
High |
Low |
Close |
Volume |
|
12/27/2012
|
17.22
|
17.22
|
16.97
|
17.19
|
507
|
|
12/26/2012
|
17.32
|
17.32
|
17.23
|
17.23
|
165
|
|
12/24/2012
|
17.31
|
17.34
|
17.28
|
17.32
|
77
|
|
12/21/2012
|
17.20
|
17.38
|
17.20
|
17.38
|
120
|
|
12/20/2012
|
17.52
|
17.69
|
17.52
|
17.66
|
118
|
|
12/19/2012
|
17.57
|
17.64
|
17.49
|
17.54
|
399
|
|
12/18/2012
|
17.35
|
17.56
|
17.35
|
17.56
|
219
|
|
12/17/2012
|
16.97
|
17.22
|
16.97
|
17.21
|
63
|
|
12/14/2012
|
16.88
|
17.08
|
16.88
|
16.99
|
114
|
|
12/13/2012
|
17.04
|
17.05
|
16.90
|
17.00
|
54
|
|
12/12/2012
|
17.17
|
17.22
|
17.08
|
17.08
|
86
|
|
12/11/2012
|
17.09
|
17.17
|
17.07
|
17.16
|
124
|
|
12/10/2012
|
16.95
|
16.97
|
16.91
|
16.97
|
18
|
|
12/7/2012
|
16.95
|
16.95
|
16.85
|
16.93
|
210
|
|
12/6/2012
|
16.78
|
16.94
|
16.78
|
16.91
|
111
|
|
12/5/2012
|
16.92
|
17.02
|
16.75
|
16.87
|
299
|
|
12/4/2012
|
16.87
|
16.97
|
16.79
|
16.92
|
331
|
|
12/3/2012
|
16.93
|
16.94
|
16.83
|
16.90
|
66
|
|
11/30/2012
|
16.93
|
16.93
|
16.82
|
16.86
|
38
|
|
11/29/2012
|
16.86
|
16.95
|
16.83
|
16.91
|
647
|
|
11/28/2012
|
16.50
|
16.70
|
16.46
|
16.70
|
68
|
|
11/27/2012
|
16.62
|
16.68
|
16.61
|
16.61
|
108
|
|
11/26/2012
|
16.44
|
16.58
|
16.44
|
16.58
|
227
|
|
11/23/2012
|
16.49
|
16.50
|
16.45
|
16.50
|
35
|
|
11/21/2012
|
16.32
|
16.32
|
16.24
|
16.29
|
93
|
|
11/20/2012
|
16.11
|
16.24
|
16.10
|
16.24
|
192
|
|
11/19/2012
|
16.04
|
16.19
|
16.04
|
16.19
|
71
|
|
11/16/2012
|
15.65
|
15.90
|
15.62
|
15.89
|
298
|
|
11/15/2012
|
15.72
|
15.81
|
15.65
|
15.71
|
167
|
|
11/14/2012
|
16.12
|
16.13
|
15.76
|
15.80
|
136
|
|
11/13/2012
|
16.24
|
16.24
|
16.05
|
16.09
|
238
|
|
11/12/2012
|
16.25
|
16.25
|
16.15
|
16.15
|
21
|
|
11/9/2012
|
16.15
|
16.33
|
16.05
|
16.22
|
136
|
|
11/8/2012
|
16.45
|
16.53
|
16.23
|
16.26
|
117
|
|
11/7/2012
|
16.67
|
16.68
|
16.49
|
16.52
|
101
|
|
11/6/2012
|
16.80
|
17.01
|
16.80
|
16.96
|
33
|
|
11/5/2012
|
16.63
|
16.78
|
16.55
|
16.77
|
39
|
|
11/2/2012
|
16.90
|
16.90
|
16.74
|
16.74
|
54
|
|
11/1/2012
|
16.79
|
16.88
|
16.77
|
16.87
|
74
|
|
10/31/2012
|
16.46
|
16.64
|
16.46
|
16.58
|
84
|
|
10/26/2012
|
16.60
|
16.60
|
16.47
|
16.51
|
56
|
|
10/25/2012
|
16.58
|
16.58
|
16.53
|
16.56
|
59
|
|
10/24/2012
|
16.54
|
16.57
|
16.49
|
16.55
|
44
|
|
10/23/2012
|
16.37
|
16.58
|
16.37
|
16.58
|
176
|
|
10/22/2012
|
16.67
|
16.75
|
16.62
|
16.66
|
144
|
|
10/19/2012
|
16.91
|
16.91
|
16.70
|
16.75
|
83
|
|
10/18/2012
|
17.06
|
17.09
|
17.06
|
17.08
|
9
|
|
10/17/2012
|
16.91
|
17.09
|
16.91
|
17.09
|
55
|
|
10/16/2012
|
16.92
|
16.92
|
16.86
|
16.88
|
128
|
|
10/15/2012
|
16.62
|
16.79
|
16.62
|
16.76
|
71
|
|
10/12/2012
|
16.72
|
16.72
|
16.64
|
16.66
|
59
|
|
10/11/2012
|
16.91
|
16.91
|
16.80
|
16.84
|
70
|
|
10/10/2012
|
16.80
|
16.84
|
16.75
|
16.75
|
138
|
|
10/9/2012
|
16.99
|
16.99
|
16.81
|
16.82
|
84
|
|
10/8/2012
|
17.00
|
17.03
|
16.99
|
17.02
|
16
|
|
10/5/2012
|
17.15
|
17.25
|
17.15
|
17.21
|
6
|
|
10/4/2012
|
17.02
|
17.05
|
16.92
|
17.05
|
99
|
|
10/3/2012
|
16.97
|
17.05
|
16.85
|
16.93
|
219
|
|
10/2/2012
|
16.86
|
16.88
|
16.86
|
16.87
|
12
|
|
10/1/2012
|
16.89
|
16.96
|
16.85
|
16.95
|
40
|
|
9/28/2012
|
16.86
|
16.93
|
16.86
|
16.88
|
27
|
|
9/27/2012
|
16.84
|
17.02
|
16.84
|
16.99
|
40
|
|
9/26/2012
|
16.99
|
16.99
|
16.78
|
16.81
|
189
|
|
9/25/2012
|
17.32
|
17.32
|
17.02
|
17.02
|
45
|
|
9/24/2012
|
17.12
|
17.30
|
17.10
|
17.24
|
83
|
|
9/21/2012
|
17.26
|
17.34
|
17.22
|
17.23
|
152
|
|
9/20/2012
|
17.21
|
17.23
|
17.20
|
17.23
|
47
|
|
9/19/2012
|
17.20
|
17.35
|
17.20
|
17.24
|
217
|
|
9/18/2012
|
17.22
|
17.28
|
17.17
|
17.24
|
63
|
|
9/17/2012
|
17.35
|
17.36
|
17.27
|
17.27
|
31
|
|
9/14/2012
|
17.54
|
17.56
|
17.50
|
17.50
|
66
|
|
9/13/2012
|
17.03
|
17.35
|
17.03
|
17.29
|
39
|
|
9/12/2012
|
16.96
|
17.07
|
16.94
|
17.07
|
45
|
|
9/11/2012
|
16.83
|
17.03
|
16.83
|
16.97
|
137
|
|
9/10/2012
|
16.91
|
17.01
|
16.91
|
16.91
|
91
|
|
9/7/2012
|
16.82
|
16.98
|
16.82
|
16.94
|
125
|
|
9/6/2012
|
16.61
|
16.80
|
16.56
|
16.80
|
168
|
|
9/5/2012
|
16.46
|
16.53
|
16.38
|
16.39
|
131
|
|
9/4/2012
|
16.15
|
16.48
|
16.15
|
16.45
|
80
|
|
8/31/2012
|
16.35
|
16.35
|
16.20
|
16.29
|
150
|
|
8/30/2012
|
16.28
|
16.29
|
16.22
|
16.29
|
23
|
|
8/29/2012
|
16.28
|
16.43
|
16.28
|
16.43
|
99
|
|
8/28/2012
|
16.19
|
16.35
|
16.19
|
16.29
|
120
|
|
8/27/2012
|
16.25
|
16.26
|
16.16
|
16.23
|
93
|
|
8/24/2012
|
16.09
|
16.31
|
16.09
|
16.23
|
51
|
|
8/23/2012
|
16.19
|
16.20
|
16.18
|
16.19
|
150
|
|
8/22/2012
|
16.41
|
16.44
|
16.28
|
16.34
|
214
|
|
8/21/2012
|
16.40
|
16.65
|
16.35
|
16.37
|
456
|
|
8/20/2012
|
16.31
|
16.41
|
16.31
|
16.41
|
90
|
|
8/17/2012
|
16.35
|
16.44
|
16.33
|
16.44
|
85
|
|
8/16/2012
|
16.07
|
16.31
|
16.07
|
16.31
|
95
|
|
8/15/2012
|
15.86
|
16.07
|
15.86
|
16.07
|
56
|
|
8/14/2012
|
16.05
|
16.05
|
15.97
|
15.97
|
36
|
|
8/13/2012
|
15.95
|
15.98
|
15.83
|
15.98
|
91
|
|
8/10/2012
|
15.93
|
16.02
|
15.93
|
15.99
|
189
|
|
8/9/2012
|
16.05
|
16.07
|
16.01
|
16.03
|
126
|
|
8/8/2012
|
15.98
|
16.04
|
15.98
|
16.00
|
40
|
|
8/7/2012
|
15.90
|
16.10
|
15.90
|
16.03
|
87
|
|
8/6/2012
|
15.67
|
15.91
|
15.66
|
15.88
|
40
|
|
8/3/2012
|
15.70
|
15.77
|
15.70
|
15.73
|
70
|
