PowerShares ETF Shs PowerShares Fundamental Pure Small Value Portfolio $24.30

down -0.17


23/9/2014 03:45 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
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
6/14/201320.8320.8820.6020.6619,884
6/13/201320.4620.8120.4020.7923,486
6/12/201320.7720.7720.4620.468,507
6/11/201320.7020.7620.5320.6318,954
6/10/201320.8520.8820.7220.843,840
6/7/201320.5820.7720.5820.7524,759
6/6/201320.5020.5120.2620.517,710
6/5/201320.6120.6620.3720.389,002
6/4/201320.8720.9820.5620.704,253
6/3/201320.8020.8020.5620.774,589
5/31/201320.8520.8920.7520.768,432
5/30/201320.8320.9420.8220.924,416
5/29/201320.8620.8720.7320.775,490
5/28/201321.1321.1620.8920.9730,136
5/24/201320.5320.6720.4520.671,869
5/23/201320.3820.6820.3720.653,657
5/22/201320.9721.1320.4920.6213,437
5/21/201320.9221.0020.8320.9510,299
5/20/201320.8020.9620.8020.924,129
5/17/201320.6920.8120.6420.816,617
5/16/201320.6420.6920.5220.556,226
5/15/201320.5520.7220.5420.656,996
5/14/201320.2820.5620.2820.5612,416
5/13/201320.2420.3420.2220.2435,826
5/10/201320.1920.3520.1920.346,184
5/9/201320.2320.2420.1420.153,534
5/8/201320.2320.2320.1320.19746
5/7/201320.0220.1320.0020.134,501
5/6/201319.8519.9919.8519.947,321
5/3/201319.8319.9419.8219.854,934
5/2/201319.2119.4619.2119.456,364
5/1/201319.4219.4219.1519.153,958
4/30/201319.5019.6019.4619.595,688
4/29/201319.3819.5319.3819.4820,314
4/26/201319.4019.4019.2719.362,360
4/25/201319.3819.6119.3819.492,346
4/24/201319.2119.3519.1719.3210,149
4/23/201318.9619.1118.9619.116,897
4/22/201318.8118.8218.5318.825,535
4/19/201318.6918.7918.6718.783,240
4/18/201318.7218.7818.5218.579,192
4/17/201318.8618.8618.5718.6620,321
4/16/201318.9119.0118.8418.918,873
4/15/201319.3719.3718.8718.875,359
4/12/201319.5119.5219.4119.516,710
4/11/201319.5219.6819.4619.6214,598
4/10/201319.3019.5719.3019.5631,952
4/9/201319.1919.2819.1819.2815,420
4/8/201319.0619.1619.0119.166,847
4/5/201318.8019.0118.6518.999,972
4/4/201318.8919.0218.8819.0215,490
4/3/201319.2619.2618.9018.977,620
4/2/201319.4619.4619.2019.2123,028
4/1/201319.6019.6619.2819.3217,188
3/28/201319.6119.6319.5219.619,221
3/27/201319.5119.6019.4219.609,371
3/26/201319.6419.6419.5419.6114,469
3/25/201319.6519.7219.4819.549,335
3/22/201319.6519.6519.5419.547,910
3/21/201319.6319.6919.4919.537,037
3/20/201319.6219.7419.6219.697,840
3/19/201319.6619.6619.4219.507,486
3/18/201319.5219.6719.5219.6120,590
3/15/201319.7319.7819.6919.7629,576
3/14/201319.5419.7119.5419.7113,491
3/13/201319.3919.5319.3719.5014,903
3/12/201319.4619.4819.3619.3825,321
3/11/201319.4119.4819.3919.477,274
3/8/201319.3719.5019.3419.4519,955
3/7/201319.1719.2919.1519.2719,732
3/6/201319.2219.2219.1219.2125,309
3/5/201318.9919.1618.9919.125,049
3/4/201318.8018.9218.7218.9015,390
3/1/201318.6718.8118.5718.816,216
2/28/201318.7418.8818.7418.815,436
2/27/201318.5318.8518.5318.7610,428
2/26/201318.4918.5618.3718.5313,639
2/25/201318.9518.9518.3818.38215,860
2/22/201318.7018.8018.7018.804,395
2/21/201318.7818.7818.5518.5514,453
2/20/201319.2519.2518.8218.829,017
2/19/201319.1019.2519.1019.2310,064
2/15/201319.0419.1819.0119.0524,769
Trading Center