$24.67 0.00 (%) PowerShares ETF Shs PowerShares Fundamental Pure Small Value Portfolio - NYSEARCA

Oct. 29, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXSV historical data

Date Open High Low Close Volume
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
3/6/201215.9215.9215.7715.7833,691
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
  • Showing 601-700 of 1,045 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 11
  • >>
Trading Center