PowerShares ETF Shs PowerShares Fundamental Pure Small Value Portfolio $25.29

down 0.00


23/7/2014 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
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
7/11/201116.6816.7216.5116.5419,135
7/8/201116.7616.8416.7416.8426,042
7/7/201116.8517.0416.8517.0312,410
7/6/201116.6116.7216.5816.715,010
7/5/201116.6916.6916.5816.6619,776
7/1/201116.3416.6916.3416.7112,585
6/30/201116.3416.4516.3416.4111,440
6/29/201116.3116.3116.1516.2812,576
6/28/201116.0816.2016.0816.1625,163
6/27/201115.8616.0215.8016.0277,201
6/24/201116.0216.0215.8315.8759,791
6/23/201115.7816.0015.6915.9135,614
6/22/201116.0716.1716.0316.0339,585
6/21/201115.9216.1215.9216.0717,917
6/20/201115.7615.9015.6915.8238,528
6/17/201115.7115.8515.6415.6914,583
6/16/201114.6115.7614.0015.7117,060
6/15/201115.7415.9115.5915.6518,327
6/14/201115.6915.9315.6915.9211,842
6/13/201115.5715.6715.5215.5333,505
6/10/201115.6715.6715.4515.5324,792
6/9/201115.6715.8415.6715.754,822
6/8/201115.7315.7315.5915.6125,993
6/7/201115.8215.8915.8215.873,848
6/6/201116.0316.0915.7315.7541,042
6/3/201115.9916.1715.9316.059,421
6/2/201116.3416.4016.1516.2464,760
6/1/201116.7116.7116.2216.243,982
5/31/201116.6616.7316.5516.7311,258
5/27/201116.4416.5716.4416.488,755
5/26/201116.1816.4216.1816.4112,768
5/25/201116.1716.3016.0816.2410,143
5/24/201116.3116.3416.1916.195,891
5/23/201116.2516.3716.2016.3016,434
5/20/201116.5516.6216.4616.5719,459
5/19/201116.7316.7316.5516.719,729
5/18/201116.4216.6216.4216.626,859
5/17/201116.3616.5416.3616.4273,972
5/16/201116.5316.6816.5116.516,847
5/13/201116.8516.8516.6416.665,668
Trading Center