PowerShares ETF Shs PowerShares Fundamental Pure Small Value Portfolio $25.12

up +0.04


18/9/2014 03:48 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
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
10/10/201113.0013.2913.0013.294,616
10/7/201113.1813.1812.8712.994,849
10/6/201112.8113.1012.7613.105,637
10/5/201112.6912.8712.6012.8710,220
10/4/201111.7812.7111.7612.7112,558
10/3/201112.4612.6011.9111.9164,323
9/30/201112.7112.8812.5912.5914,267
9/29/201112.9113.0412.6112.9521,036
9/28/201113.1713.2112.7512.7521,731
9/27/201113.2413.4613.1713.1719,519
9/26/201112.7312.9112.6112.915,162
9/23/201112.4612.6912.4012.6130,623
9/22/201112.4612.6712.2912.4031,707
9/21/201113.3213.3913.0113.0172,457
9/20/201113.6313.7513.3613.3614,350
9/19/201113.5413.6913.4613.6438,114
9/16/201113.8513.9513.6813.8024,888
9/15/201113.7913.8513.7013.8521,163
9/14/201113.4913.7513.3213.7537,495
9/13/201113.2013.4213.1713.4218,888
9/12/201112.8713.1412.8713.1424,541
9/9/201113.3413.3613.0013.006,797
9/8/201113.6413.8013.5213.528,736
9/7/201113.4213.7613.4113.737,534
9/6/201112.8313.2212.8313.2210,419
9/2/201113.4913.5713.2513.2917,808
9/1/201114.2014.3513.7913.8227,509
8/31/201114.2914.4214.0914.207,873
8/30/201114.1014.3013.9914.2912,663
8/29/201113.6314.1513.6314.157,519
8/26/201113.0613.4513.0413.456,474
8/25/201113.6613.7113.2013.2738,289
8/24/201113.2813.5313.2613.5311,116
8/23/201112.8113.3112.7313.319,541
8/22/201113.1013.1212.7112.7913,488
8/19/201112.7913.1512.7812.787,140
8/18/201113.3913.3913.0613.0614,226
8/17/201113.9014.0313.7213.7750,028
8/16/201113.8913.9513.7813.9110,465
8/15/201113.8214.0513.8114.056,669
8/12/201113.7913.8313.6213.6413,454
8/11/201113.1013.8713.0613.7439,935
8/10/201113.4613.5413.2613.3030,644
8/9/201113.2913.8212.9213.8253,166
8/8/201113.7414.0412.9412.9434,372
8/5/201114.3214.6813.9414.28149,904
8/4/201115.1715.1714.4914.4918,756
8/3/201115.2915.3814.9815.33131,637
8/2/201115.7515.8915.3115.3137,105
8/1/201116.0516.1715.7515.8715,943
7/29/201115.7316.0515.6915.8825,193
7/28/201115.8916.1115.7715.8914,796
7/27/201116.2816.2815.9415.9428,533
7/26/201116.4716.4816.4016.423,849
7/25/201116.4716.6116.4516.5111,098
7/22/201116.6516.7116.5816.665,199
7/21/201116.6116.7516.5916.7541,324
7/20/201116.5516.5516.4316.486,879
7/19/201116.2916.5116.2916.497,486
7/18/201116.4216.4616.1216.2011,863
7/15/201116.4116.4716.3816.386,840
7/14/201116.6116.6616.3816.383,626
7/13/201116.5716.7616.5616.5913,333
7/12/201116.5016.6516.4916.584,975
Trading Center