$25.96 0.00 (%) PowerShares ETF Shs PowerShares Fundamental Pure Small Value Portfolio - NYSEARCA

Mar. 5, 2015 | 02:11 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXSV historical data

Date Open High Low Close Volume
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
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
  • Showing 301-400 of 1,130 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 12
  • >>
Trading Center