PowerShares ETF Shs PowerShares Fundamental Pure Small Value Portfolio $24.77

down -0.35


19/9/2014 03:59 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
2/13/201319.0519.0518.9719.0131,533
2/12/201318.8418.9718.8418.938,036
2/11/201318.8218.8218.7218.8113,743
2/8/201318.7418.8518.7418.7911,843
2/7/201318.7618.8118.5818.6929,581
2/6/201318.5818.7518.5618.7551,469
2/5/201318.5418.6518.5418.654,901
2/4/201318.6618.6718.5018.5010,807
2/1/201318.8218.8318.7618.765,605
1/31/201318.4418.5918.4418.5210,572
1/30/201318.6818.6818.4418.445,134
1/29/201318.6618.7218.6118.644,739
1/28/201318.5918.6818.4918.6519,559
1/25/201318.5218.5818.5018.566,444
1/24/201318.4218.5818.4118.518,000
1/23/201318.4318.4318.3918.435,113
1/22/201318.2918.4318.2218.4310,138
1/18/201318.1918.2718.1918.271,903
1/17/201318.1718.2618.1718.2322,544
1/16/201318.0918.0918.0218.076,474
1/15/201317.9918.1017.9918.106,520
1/14/201318.0518.0518.0018.0411,849
1/11/201317.9918.0817.9918.067,457
1/10/201317.9818.0717.9818.062,093
1/9/201318.0918.1118.0418.044,655
1/8/201317.9817.9817.9217.9210,106
1/7/201318.0418.0417.9518.009,140
1/4/201318.0618.1518.0618.149,011
1/3/201318.0218.1217.9417.9737,483
1/2/201317.8317.9917.8317.99122,947
12/31/201217.0617.4716.9917.4719,702
12/28/201217.0717.2017.0717.1016,655
12/27/201217.2217.2216.9717.1950,677
12/26/201217.3217.3217.2317.2316,424
12/24/201217.3117.3417.2817.327,627
12/21/201217.2017.3817.2017.3811,913
12/20/201217.5217.6917.5217.6611,766
12/19/201217.5717.6417.4917.5439,822
12/18/201217.3517.5617.3517.5621,858
12/17/201216.9717.2216.9717.216,233
12/14/201216.8817.0816.8816.9911,368
12/13/201217.0417.0516.9017.005,328
12/12/201217.1717.2217.0817.088,510
12/11/201217.0917.1717.0717.1612,365
12/10/201216.9516.9716.9116.971,785
12/7/201216.9516.9516.8516.9320,998
12/6/201216.7816.9416.7816.9111,024
12/5/201216.9217.0216.7516.8729,831
12/4/201216.8716.9716.7916.9233,040
12/3/201216.9316.9416.8316.906,566
11/30/201216.9316.9316.8216.863,720
11/29/201216.8616.9516.8316.9164,632
11/28/201216.5016.7016.4616.706,704
11/27/201216.6216.6816.6116.6110,713
11/26/201216.4416.5816.4416.5822,689
11/23/201216.4916.5016.4516.503,454
11/21/201216.3216.3216.2416.299,218
11/20/201216.1116.2416.1016.2419,167
11/19/201216.0416.1916.0416.197,091
11/16/201215.6515.9015.6215.8929,710
11/15/201215.7215.8115.6515.7116,605
11/14/201216.1216.1315.7615.8013,575
11/13/201216.2416.2416.0516.0923,754
11/12/201216.2516.2516.1516.152,070
11/9/201216.1516.3316.0516.2213,561
11/8/201216.4516.5316.2316.2611,642
11/7/201216.6716.6816.4916.5210,080
11/6/201216.8017.0116.8016.963,294
11/5/201216.6316.7816.5516.773,843
11/2/201216.9016.9016.7416.745,361
11/1/201216.7916.8816.7716.877,401
10/31/201216.4616.6416.4616.588,376
10/26/201216.6016.6016.4716.515,557
10/25/201216.5816.5816.5316.565,834
10/24/201216.5416.5716.4916.554,350
10/23/201216.3716.5816.3716.5817,592
10/22/201216.6716.7516.6216.6614,400
10/19/201216.9116.9116.7016.758,275
10/18/201217.0617.0917.0617.08846
10/17/201216.9117.0916.9117.095,468
10/16/201216.9216.9216.8616.8812,741
10/15/201216.6216.7916.6216.767,017
10/12/201216.7216.7216.6416.665,883
10/11/201216.9116.9116.8016.846,903
10/10/201216.8016.8416.7516.7513,794
10/9/201216.9916.9916.8116.828,400
10/8/201217.0017.0316.9917.021,518
10/5/201217.1517.2517.1517.21541
10/4/201217.0217.0516.9217.059,891
10/3/201216.9717.0516.8516.9321,900
10/2/201216.8616.8816.8616.871,147
10/1/201216.8916.9616.8516.953,962
9/28/201216.8616.9316.8616.882,679
9/27/201216.8417.0116.8416.993,936
9/26/201216.9916.9916.7816.8118,831
9/25/201217.3217.3217.0217.024,450
9/24/201217.1217.3017.1017.248,257
9/21/201217.2617.3417.2217.2315,175
9/20/201217.2117.2317.2017.234,668
9/19/201217.2017.3517.2017.2421,618
Trading Center