$25.41 -0.12 (%) PowerShares ETF Shs PowerShares Fundamental Pure Small Value Portfolio - NYSEARCA

Dec. 19, 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
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
6/1/201214.6414.9314.6414.7327,998
5/31/201215.0515.2314.9715.237,753
5/30/201215.2315.2315.1215.1634,201
5/29/201215.2515.5115.2515.4560,959
5/25/201215.2015.3015.1915.227,142
5/24/201215.2015.2015.0115.103,681
5/23/201214.8315.1714.8315.165,517
5/22/201215.2815.3315.0115.0115,513
5/21/201214.9215.2414.8815.249,946
5/18/201215.0815.1114.8914.935,090
5/17/201215.4215.4215.0115.0382,293
5/16/201215.5915.6515.4515.453,139
5/15/201215.4615.6615.4415.502,497
5/14/201215.4515.5815.4315.5711,420
5/11/201215.6415.8015.6415.731,878
5/10/201215.8615.8815.7415.835,156
5/9/201215.6215.8115.4815.7833,396
5/8/201215.6515.8515.6515.8546,396
5/7/201215.7515.8315.7515.83548
5/4/201215.9215.9215.7415.749,977
5/3/201216.3616.3616.0116.1016,298
5/2/201216.1316.3216.1116.3012,515
5/1/201216.5316.6116.2816.3070,289
4/30/201216.5216.5216.3516.365,480
4/27/201216.3116.5316.2016.4622,706
4/26/201216.2816.3516.2816.353,083
4/25/201216.1316.3116.0916.2312,759
4/24/201215.7615.9815.7615.987,058
4/23/201215.7515.8415.6915.8451,446
4/20/201216.0916.1816.0816.084,544
4/19/201216.0516.0515.9215.969,076
4/18/201216.0716.1215.9916.0717,463
4/17/201216.1216.3516.1216.2510,404
4/16/201216.0216.0515.8716.0115,569
4/13/201216.0516.0515.9115.9316,951
4/12/201216.0316.2516.0316.2125,226
4/11/201215.7615.9515.7615.9331,792
4/10/201216.0416.0415.6415.6910,601
4/9/201215.9816.1115.9816.0925,277
4/5/201216.3316.4716.2916.347,710
4/4/201216.5116.5216.3516.438,699
4/3/201216.7916.8116.6316.698,720
4/2/201216.5816.8516.5816.7919,483
3/30/201216.7616.7616.6016.6935,898
3/29/201216.5416.7216.4916.728,623
3/28/201216.8016.8016.6016.714,349
3/27/201216.9516.9816.8316.8514,531
3/26/201216.8316.9516.8316.927,746
3/23/201216.4716.6716.3216.6590,718
3/22/201216.5116.5816.4216.5114,249
3/21/201216.7416.7916.6916.6912,582
3/20/201216.7316.7816.6616.779,503
3/19/201216.7317.0616.7116.91117,433
3/16/201216.7816.7816.7216.776,775
3/15/201216.6716.8316.6416.8310,861
3/14/201216.7516.7716.6216.668,642
3/13/201216.5416.8116.4816.809,433
3/12/201216.4016.4316.3516.3811,452
3/9/201216.1516.4916.1516.3515,802
3/8/201216.0516.1716.0516.1621,584
3/7/201215.8315.9115.8115.9012,466
  • Showing 601-700 of 1,081 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 11
  • >>
Trading Center