PowerShares ETF Shs PowerShares Fundamental Pure Small Value Portfolio $24.82

down -0.03


30/7/2014 04:00 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
3/5/201215.9716.1215.8816.1226,909
3/2/201216.2716.2716.0616.0622,322
3/1/201216.2616.4016.2616.305,375
2/29/201216.4216.6016.2416.2413,483
2/28/201216.4316.5716.3416.4421,625
2/27/201216.2516.5816.2516.4711,593
2/24/201216.5016.5716.4616.4810,007
2/23/201216.2716.5916.2716.5942,522
2/22/201216.5016.5016.3416.3429,745
2/21/201216.5616.6716.4116.4770,162
2/17/201216.6116.6616.5816.5849,999
2/16/201216.2016.5716.2016.5615,017
2/15/201216.4216.4216.2516.254,291
2/14/201216.3316.4016.2716.3429,355
2/13/201216.3616.4716.3616.4527,743
2/10/201216.2816.3416.2416.2416,233
2/9/201216.5716.5716.4516.5021,023
2/8/201216.5016.5816.4416.558,234
2/7/201216.4416.5516.4216.519,555
2/6/201216.5216.5516.4516.5019,266
2/3/201216.4016.6116.4016.5632,149
2/2/201216.0916.2116.0916.1622,151
2/1/201215.8316.1215.8316.0628,093
1/31/201215.7315.7915.6915.783,780
1/30/201215.7415.8215.6615.828,122
1/27/201215.7315.8815.7315.8817,163
1/26/201215.9115.9515.7815.804,068
1/25/201215.6715.8815.6515.877,619
1/24/201215.5015.7515.4515.7536,431
1/23/201215.6015.7115.5915.606,603
1/20/201215.5915.6715.5515.6713,424
1/19/201215.5615.6215.5515.558,853
1/18/201215.2115.5115.2115.4913,167
1/17/201215.3415.4415.2315.2422,278
1/13/201215.1715.2615.1515.2610,635
1/12/201215.3215.3715.2015.3410,539
1/11/201215.0715.2715.0715.2410,200
1/10/201215.1015.2215.1015.1723,103
1/9/201214.9515.0114.8814.968,648
1/6/201214.8915.0114.8914.9510,426
1/5/201214.7614.9814.6414.957,252
1/4/201214.8314.9514.8114.8945,578
1/3/201214.9815.0514.9115.0011,569
12/30/201114.7214.8114.7214.748,965
12/29/201114.6714.8014.6714.7712,631
12/28/201114.8414.8414.5614.5610,040
12/27/201114.8014.9114.7614.8915,504
12/23/201114.8414.8514.8114.811,851
12/22/201114.8214.8514.7414.7726,086
12/21/201114.4914.7314.4414.6913,007
12/20/201114.3914.5714.3914.5410,642
12/19/201114.3914.4413.9713.996,205
12/16/201114.3414.4614.2114.287,373
12/15/201114.2514.2814.1114.266,777
12/14/201114.0814.1914.0114.0611,664
12/13/201114.6214.6814.1714.2114,370
12/12/201114.5314.5314.3514.419,146
12/9/201114.2814.7614.2814.7414,460
12/8/201114.6014.6714.2514.2724,910
12/7/201114.5914.8114.4214.7817,459
12/6/201114.6714.8014.6314.739,556
12/5/201114.6914.8014.6214.6814,065
12/2/201114.5314.6314.4714.4725,739
12/1/201114.4214.5114.3614.3925,721
11/30/201114.2114.3514.1414.3513,863
11/29/201113.6913.7413.6713.734,265
11/28/201113.5713.7213.5413.6224,888
11/25/201113.3013.3613.2013.209,342
11/23/201113.5613.5613.2813.2812,032
11/22/201113.8113.9213.7113.7231,976
11/21/201113.9313.9313.7513.915,528
11/18/201114.2014.2414.1014.197,914
11/17/201114.2914.4214.1314.213,576
11/16/201114.4014.6614.3514.663,874
11/15/201114.3114.6314.2914.594,442
11/14/201114.5614.6414.3014.396,169
11/11/201114.4314.6914.4314.618,410
11/10/201114.2314.3714.2214.275,828
11/9/201114.4314.4614.1014.1215,019
11/8/201114.6714.8414.4714.8425,851
11/7/201114.4314.6214.3114.5619,536
11/4/201114.4914.4914.4514.47900
11/3/201114.2614.7214.2614.7213,206
11/2/201114.1814.3614.1114.294,654
11/1/201114.0014.2513.9914.0819,801
10/31/201114.6414.7214.4914.4912,186
10/28/201114.9214.9614.8114.8992,583
10/27/201114.7115.0514.6414.7116,426
10/26/201114.0014.2413.8914.2413,948
10/25/201114.2814.2813.9413.948,763
10/24/201114.0014.4314.0014.339,885
10/21/201113.8313.9513.8113.9010,958
10/20/201113.6313.7513.3313.6215,227
10/19/201113.8013.8913.6313.648,980
10/18/201113.3513.8713.3513.854,971
10/17/201113.7913.7913.3913.398,344
10/14/201113.7613.8713.6613.8710,834
10/13/201113.5713.6613.4313.627,215
10/12/201113.5213.7913.5213.6919,031
10/11/201113.2213.4213.2213.399,677
Trading Center