POWERSHARES FUNDAMENTAL PURE S $20.89

up +0.08


20/5/2013 01:20 PM  |  NYSEARCA : PXSV  |  Industries :
Type:

PXSV historical data

Date Open High Low Close Volume
5/19/2011 16.73 16.73 16.55 16.71 98
5/18/2011 16.42 16.62 16.42 16.62 69
5/17/2011 16.36 16.54 16.36 16.42 740
5/16/2011 16.53 16.68 16.51 16.51 69
5/13/2011 16.85 16.85 16.64 16.66 57
5/12/2011 16.66 16.89 16.66 16.89 37
5/11/2011 16.78 16.87 16.64 16.72 94
5/10/2011 16.74 16.88 16.74 16.87 68
5/9/2011 16.49 16.64 16.46 16.61 120
5/6/2011 16.65 16.72 16.49 16.49 64
5/5/2011 16.45 16.72 16.45 16.52 124
5/4/2011 16.75 16.78 16.54 16.64 85
5/3/2011 16.81 16.91 16.72 16.82 71
5/2/2011 17.10 17.10 16.89 16.89 100
4/29/2011 17.09 17.13 17.04 17.09 130
4/28/2011 16.90 17.04 16.90 17.04 255
4/27/2011 16.88 17.02 16.88 17.02 59
4/26/2011 16.59 16.93 16.59 16.89 84
4/25/2011 16.53 16.58 16.50 16.56 245
4/21/2011 16.46 16.57 16.46 16.52 73
4/20/2011 16.34 16.50 16.25 16.41 120
4/19/2011 16.22 16.26 16.09 16.12 81
4/18/2011 16.17 16.20 16.08 16.20 147
4/15/2011 16.30 16.41 16.26 16.39 27
4/14/2011 16.17 16.29 16.14 16.29 75
4/13/2011 16.39 16.40 16.18 16.24 253
4/12/2011 16.35 16.44 16.22 16.34 88
4/11/2011 16.55 16.68 16.40 16.45 372
4/8/2011 16.81 16.81 16.56 16.56 60
4/7/2011 16.84 16.87 16.73 16.74 97
4/6/2011 16.72 16.78 16.65 16.74 91
4/5/2011 16.59 16.75 16.59 16.69 37
4/4/2011 16.59 16.65 16.59 16.63 91
4/1/2011 16.51 16.63 16.51 16.59 118
3/31/2011 16.35 16.46 16.35 16.41 157
3/30/2011 16.21 16.40 16.21 16.37 348
3/29/2011 16.04 16.17 15.97 16.16 88
3/28/2011 16.06 16.14 16.03 16.03 75
3/25/2011 15.98 16.21 15.93 16.09 437
3/24/2011 15.91 15.96 15.81 15.95 152
3/23/2011 15.81 15.89 15.65 15.86 823
3/22/2011 15.82 15.90 15.79 15.83 72
3/21/2011 15.69 15.87 15.69 15.83 211
3/18/2011 15.56 15.59 15.51 15.52 67
3/17/2011 15.33 15.52 15.33 15.46 119
3/16/2011 15.30 15.45 15.25 15.34 207
3/15/2011 15.23 15.54 15.05 15.51 179
3/14/2011 15.51 15.66 15.50 15.63 218
3/11/2011 15.51 15.71 15.46 15.70 77
3/10/2011 15.81 15.81 15.61 15.65 86
3/9/2011 15.98 16.07 15.95 16.01 133
3/8/2011 15.76 16.08 15.76 16.01 26
3/7/2011 15.90 16.06 15.66 15.86 318
3/4/2011 16.15 16.15 15.87 16.03 95
3/3/2011 15.94 16.16 15.94 16.10 50
3/2/2011 15.82 15.89 15.75 15.80 50
3/1/2011 16.10 16.12 15.85 15.91 92
2/28/2011 16.10 16.21 16.06 16.09 85
2/25/2011 15.89 16.09 15.89 16.07 297
2/24/2011 15.75 15.88 15.64 15.77 227
2/23/2011 16.00 16.03 15.74 15.80 130
2/22/2011 16.23 16.30 16.03 16.03 169
2/18/2011 16.34 16.42 16.28 16.36 103
2/17/2011 16.10 16.32 16.03 16.30 118
2/16/2011 15.97 16.13 15.97 16.10 111
2/15/2011 15.82 15.96 15.82 15.93 111
2/14/2011 15.72 15.89 15.71 15.81 223
2/11/2011 15.53 15.79 15.53 15.76 225
2/10/2011 15.60 15.70 15.59 15.66 104
2/9/2011 15.57 15.75 15.57 15.68 114
2/8/2011 15.64 15.65 15.57 15.63 211
2/7/2011 15.48 15.66 15.47 15.60 229
2/4/2011 15.45 15.54 15.45 15.49 81
2/3/2011 15.39 15.54 15.38 15.47 34
2/2/2011 15.44 15.56 15.38 15.40 96
2/1/2011 15.11 15.54 15.11 15.49 216
1/31/2011 15.15 15.22 15.07 15.15 41
1/28/2011 15.54 15.54 15.11 15.11 103
1/27/2011 15.40 15.58 15.38 15.52 118
1/26/2011 15.21 15.45 15.20 15.44 111
1/25/2011 15.10 15.25 15.02 15.22 158
1/24/2011 15.00 15.20 15.00 15.18 58
1/21/2011 15.20 15.20 15.05 15.05 110
1/20/2011 15.16 15.32 15.14 15.20 58
1/19/2011 15.49 15.51 15.22 15.23 56
1/18/2011 15.38 15.50 15.38 15.50 119
1/14/2011 15.30 15.46 15.30 15.46 48
1/13/2011 15.29 15.37 15.28 15.31 68
1/12/2011 15.37 15.39 15.31 15.34 90
1/11/2011 15.27 15.32 15.22 15.27 66
1/10/2011 15.09 15.24 15.02 15.24 130
1/7/2011 15.27 15.35 15.04 15.18 48
1/6/2011 15.27 15.32 15.25 15.25 87
1/5/2011 15.14 15.27 15.14 15.26 170
1/4/2011 15.34 15.34 15.03 15.16 108
1/3/2011 15.19 15.42 15.19 15.38 162
12/31/2010 15.19 15.24 15.08 15.08 152
12/30/2010 15.24 15.27 15.20 15.24 106
12/29/2010 15.23 15.26 15.22 15.22 92
12/28/2010 15.22 15.24 15.16 15.23 65
Marketplace
Trading Center