PowerShares ETF Shs PowerShares Fundamental Pure Small Value Portfolio $25.51

down 0.00


27/8/2014 03:43 PM  |  NYSEARCA : PXSV
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXSV historical data

Date Open High Low Close Volume
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
9/16/201322.1822.1822.0022.0312,022
9/13/201321.8821.9821.8721.9529,494
9/12/201322.0422.0421.8821.882,784
9/11/201322.0322.0621.9422.032,657
9/10/201321.9922.0021.9222.0019,939
9/9/201321.6121.8021.6121.804,101
9/6/201321.6221.6321.3321.5324,805
9/5/201321.5021.5421.4321.475,941
9/4/201321.3621.4421.3421.378,123
9/3/201321.4821.5221.0821.1710,216
8/30/201321.3621.3821.1521.183,216
8/29/201321.3921.5821.3621.4911,479
8/28/201321.2221.3921.2221.383,292
8/27/201321.5021.5921.2221.258,664
8/26/201321.8521.9021.7321.795,240
8/23/201321.7821.8221.6821.8230,255
8/22/201321.6121.8221.6121.813,843
8/21/201321.5521.6921.4321.529,141
8/20/201321.3821.6921.3821.655,406
8/19/201321.5221.5721.3521.375,667
8/16/201321.6721.7121.5421.656,593
8/15/201321.8521.8521.6221.6337,795
8/14/201322.1022.1322.0522.056,520
8/13/201322.1822.1822.0322.1330,840
8/12/201321.9422.1621.8522.1624,738
8/9/201322.1522.1622.0722.0820,280
8/8/201322.2022.2422.0922.1421,370
8/7/201322.1222.1221.9922.053,336
8/6/201322.2922.3822.1022.1615,705
8/5/201322.3122.4422.3122.3513,472
8/2/201322.3322.3622.2622.339,940
8/1/201322.3322.4422.3322.404,564
7/31/201322.1122.2422.0522.105,475
7/30/201322.0022.0421.9522.014,468
7/29/201322.0222.0521.9321.956,355
7/26/201322.1722.1722.0622.178,407
7/25/201322.1922.2622.1122.264,171
7/24/201322.3622.3622.1122.1211,948
7/23/201322.3522.3522.2522.297,102
7/22/201322.2322.3022.2222.3013,514
7/19/201322.1522.1922.1322.186,340
7/18/201322.0022.2722.0022.196,826
7/17/201322.0222.0621.9521.985,653
7/16/201322.0322.0321.8821.934,598
7/15/201321.9022.0321.9022.019,092
7/12/201321.7421.8021.7321.802,394
7/11/201321.7521.7521.6421.64845
7/10/201321.4521.5321.4421.525,586
7/9/201321.4121.5021.3321.4732,054
7/8/201321.2521.3021.2321.2828,706
7/5/201320.8721.1620.8721.169,372
7/3/201320.6720.8720.6720.814,873
7/2/201320.8620.9220.8220.823,653
7/1/201320.5520.8720.5520.7627,266
6/28/201320.4820.5920.4020.4022,900
6/27/201320.2720.5520.2720.5517,208
6/26/201320.2820.3120.1220.1710,668
6/25/201320.0220.0819.9520.086,707
6/24/201319.8319.9719.7019.9121,126
6/21/201320.1220.2219.8920.098,920
6/20/201320.5320.5320.1420.239,539
6/19/201321.0421.0420.7320.735,571
6/18/201320.7921.0420.7920.999,363
6/17/201320.8320.8520.6620.7717,346
Trading Center