$24.08 +0.04 (%) PowerShares ETF Shs PowerShares Fundamental Pure Small Value Portfolio - NYSEARCA

Oct. 24, 2014 | 03:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXSV historical data

Date Open High Low Close Volume
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
7/26/201215.4315.4315.2915.383,508
7/25/201215.2715.3315.2515.331,352
7/24/201215.3615.3615.2315.265,116
7/23/201215.4315.5115.4315.514,271
7/20/201215.7815.8115.7715.792,311
7/19/201216.0416.0615.9715.971,091
7/18/201216.0816.1216.0216.022,387
7/17/201215.8516.0715.8515.993,118
7/16/201215.9615.9815.9515.955,228
7/13/201215.9316.0615.9316.022,108
7/12/201215.5915.8015.5915.801,361
7/11/201215.8815.8815.7515.846,005
7/10/201216.1916.1915.8415.843,012
7/9/201216.0316.0916.0316.053,953
7/6/201216.1816.1816.1016.10798
7/5/201216.2116.3116.2116.2921,566
7/3/201216.0916.3016.0916.302,944
7/2/201216.0016.0015.8715.872,012
6/29/201215.7215.9315.7215.938,647
6/28/201215.3615.4715.2115.475,336
6/27/201215.2315.4315.2315.4228,078
6/26/201215.0815.1915.0015.1620,196
6/25/201215.1615.1615.0315.106,169
6/22/201215.2215.3815.2215.378,980
6/21/201215.4915.5515.1615.1911,808
6/20/201215.5415.6815.5015.598,083
6/19/201215.2615.6715.2615.5511,967
6/18/201215.2615.3015.2015.2419,152
6/15/201215.0715.2615.0715.2630,940
6/14/201214.9715.2114.9715.1854,959
6/13/201215.0415.1914.9414.944,272
6/12/201215.0215.1414.9415.1410,041
6/11/201215.3315.4214.9814.988,146
6/8/201215.1115.3715.1115.3131,421
6/7/201215.4215.5015.1815.186,477
6/6/201214.9115.2014.9115.1726,977
6/5/201214.6114.7914.6014.765,962
6/4/201214.6814.6814.5314.6511,057
  • Showing 501-600 of 1,042 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 11
  • >>
Trading Center