POWERSHARES FUNDAMENTAL PURE S $20.65

up +0.03


23/5/2013 04:23 PM  |  NYSEARCA : PXSV  |  Industries :
Type:

PXSV historical data

Date Open High Low Close Volume
8/2/2012 15.33 15.41 15.23 15.25 150
8/1/2012 15.52 15.75 15.39 15.39 28
7/31/2012 15.73 15.73 15.66 15.69 14
7/30/2012 15.73 15.78 15.67 15.69 25
7/27/2012 15.38 15.76 15.38 15.76 55
7/26/2012 15.43 15.43 15.29 15.38 36
7/25/2012 15.27 15.33 15.25 15.33 14
7/24/2012 15.36 15.36 15.23 15.26 52
7/23/2012 15.43 15.51 15.43 15.51 43
7/20/2012 15.78 15.81 15.77 15.79 24
7/19/2012 16.04 16.06 15.97 15.97 11
7/18/2012 16.08 16.12 16.02 16.02 24
7/17/2012 15.85 16.07 15.85 15.99 32
7/16/2012 15.96 15.98 15.95 15.95 53
7/13/2012 15.93 16.06 15.93 16.02 22
7/12/2012 15.59 15.80 15.59 15.80 14
7/11/2012 15.88 15.88 15.75 15.84 61
7/10/2012 16.19 16.19 15.84 15.84 31
7/9/2012 16.03 16.09 16.03 16.05 40
7/6/2012 16.18 16.18 16.10 16.10 8
7/5/2012 16.21 16.31 16.21 16.29 216
7/3/2012 16.09 16.30 16.09 16.30 30
7/2/2012 16.00 16.00 15.87 15.87 21
6/29/2012 15.72 15.93 15.72 15.93 87
6/28/2012 15.36 15.47 15.21 15.47 54
6/27/2012 15.23 15.43 15.23 15.42 281
6/26/2012 15.08 15.19 15.00 15.16 202
6/25/2012 15.16 15.16 15.03 15.10 62
6/22/2012 15.22 15.38 15.22 15.37 90
6/21/2012 15.49 15.55 15.16 15.19 119
6/20/2012 15.54 15.68 15.50 15.59 81
6/19/2012 15.26 15.67 15.26 15.55 120
6/18/2012 15.26 15.30 15.20 15.24 192
6/15/2012 15.07 15.26 15.07 15.26 310
6/14/2012 14.97 15.21 14.97 15.18 550
6/13/2012 15.04 15.19 14.94 14.94 43
6/12/2012 15.02 15.14 14.94 15.14 101
6/11/2012 15.33 15.42 14.98 14.98 82
6/8/2012 15.11 15.37 15.11 15.31 315
6/7/2012 15.42 15.50 15.18 15.18 65
6/6/2012 14.91 15.20 14.91 15.17 270
6/5/2012 14.61 14.79 14.60 14.76 60
6/4/2012 14.68 14.68 14.53 14.65 111
6/1/2012 14.64 14.93 14.64 14.73 280
5/31/2012 15.05 15.23 14.97 15.23 78
5/30/2012 15.23 15.23 15.12 15.16 342
5/29/2012 15.25 15.51 15.25 15.45 610
5/25/2012 15.20 15.30 15.19 15.22 72
5/24/2012 15.20 15.20 15.01 15.10 37
5/23/2012 14.83 15.17 14.83 15.16 56
5/22/2012 15.28 15.33 15.01 15.01 156
5/21/2012 14.92 15.24 14.88 15.24 100
5/18/2012 15.08 15.11 14.89 14.93 51
5/17/2012 15.42 15.42 15.01 15.03 823
5/16/2012 15.59 15.65 15.45 15.45 32
5/15/2012 15.46 15.66 15.44 15.50 25
5/14/2012 15.45 15.58 15.43 15.57 115
5/11/2012 15.64 15.80 15.64 15.73 19
5/10/2012 15.86 15.88 15.74 15.83 52
5/9/2012 15.62 15.81 15.48 15.78 330
5/8/2012 15.65 15.85 15.65 15.85 464
5/7/2012 15.75 15.83 15.75 15.83 6
5/4/2012 15.92 15.92 15.74 15.74 100
5/3/2012 16.36 16.36 16.01 16.10 160
5/2/2012 16.13 16.32 16.11 16.30 130
5/1/2012 16.53 16.61 16.28 16.30 703
4/30/2012 16.52 16.52 16.35 16.36 55
4/27/2012 16.31 16.53 16.20 16.46 228
4/26/2012 16.28 16.35 16.28 16.35 31
4/25/2012 16.13 16.31 16.09 16.23 128
4/24/2012 15.76 15.98 15.76 15.98 71
4/23/2012 15.75 15.84 15.69 15.84 515
4/20/2012 16.09 16.18 16.08 16.08 46
4/19/2012 16.05 16.05 15.92 15.96 91
4/18/2012 16.07 16.12 15.99 16.07 175
4/17/2012 16.12 16.35 16.12 16.25 105
4/16/2012 16.02 16.05 15.87 16.01 156
4/13/2012 16.05 16.05 15.91 15.93 170
4/12/2012 16.03 16.25 16.03 16.21 253
4/11/2012 15.76 15.95 15.76 15.93 318
4/10/2012 16.04 16.04 15.64 15.69 106
4/9/2012 15.98 16.11 15.98 16.09 253
4/5/2012 16.33 16.47 16.29 16.34 78
4/4/2012 16.51 16.52 16.35 16.43 87
4/3/2012 16.79 16.81 16.63 16.69 88
4/2/2012 16.58 16.85 16.58 16.79 195
3/30/2012 16.76 16.76 16.60 16.69 359
3/29/2012 16.54 16.72 16.49 16.72 87
3/28/2012 16.80 16.80 16.60 16.71 44
3/27/2012 16.95 16.98 16.83 16.85 146
3/26/2012 16.83 16.95 16.83 16.92 78
3/23/2012 16.47 16.67 16.32 16.65 908
3/22/2012 16.51 16.58 16.42 16.51 143
3/21/2012 16.74 16.79 16.69 16.69 126
3/20/2012 16.73 16.78 16.66 16.77 96
3/19/2012 16.73 17.06 16.71 16.91 1175
3/16/2012 16.78 16.78 16.72 16.77 68
3/15/2012 16.67 16.83 16.64 16.83 109
3/14/2012 16.75 16.77 16.62 16.66 87
3/13/2012 16.54 16.81 16.48 16.80 95
Marketplace
Trading Center