$25.53 +0.42 (%) PowerShares ETF Shs PowerShares Fundamental Pure Small Value Portfolio - NYSEARCA

Dec. 18, 2014 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXSV historical data

Date Open High Low Close Volume
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
9/18/201217.2217.2817.1717.246,268
9/17/201217.3517.3617.2717.273,037
9/14/201217.5417.5617.5017.506,546
9/13/201217.0317.3517.0317.293,901
9/12/201216.9617.0716.9417.074,500
9/11/201216.8317.0316.8316.9713,657
9/10/201216.9117.0116.9116.919,050
9/7/201216.8216.9816.8216.9412,484
9/6/201216.6116.8016.5616.8016,802
9/5/201216.4616.5316.3816.3913,077
9/4/201216.1516.4816.1516.457,993
8/31/201216.3516.3516.2016.2914,921
8/30/201216.2816.2916.2216.292,248
8/29/201216.2816.4316.2816.439,862
8/28/201216.1916.3516.1916.2911,979
8/27/201216.2516.2616.1616.239,209
8/24/201216.0916.3116.0916.235,080
8/23/201216.1916.2016.1816.1914,908
8/22/201216.4116.4416.2816.3421,395
8/21/201216.4016.6516.3516.3745,596
8/20/201216.3116.4116.3116.419,002
8/17/201216.3516.4416.3316.448,452
8/16/201216.0716.3116.0716.319,448
8/15/201215.8616.0715.8616.075,585
8/14/201216.0516.0515.9715.973,577
8/13/201215.9515.9815.8315.989,088
8/10/201215.9316.0215.9315.9918,876
8/9/201216.0516.0716.0116.0312,505
8/8/201215.9816.0415.9816.003,950
8/7/201215.9016.1015.9016.038,612
8/6/201215.6715.9115.6615.883,999
8/3/201215.7015.7715.7015.736,929
8/2/201215.3315.4115.2315.2514,974
8/1/201215.5215.7515.3915.392,766
7/31/201215.7315.7315.6615.691,313
7/30/201215.7315.7815.6715.692,468
7/27/201215.3815.7615.3815.765,463
  • Showing 501-600 of 1,080 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 11
  • >>
Trading Center