POWERSHARES FUNDAMENTAL PURE S $20.92

up +0.11


20/5/2013 04:20 PM  |  NYSEARCA : PXSV  |  Industries :
Type:

PXSV historical data

Date Open High Low Close Volume
12/28/2010 15.22 15.24 15.16 15.23 65
12/27/2010 15.15 15.28 15.15 15.27 40
12/23/2010 15.25 15.29 15.22 15.22 43
12/22/2010 15.25 15.31 15.23 15.31 85
12/21/2010 15.18 15.23 15.16 15.19 78
12/20/2010 15.17 15.17 15.12 15.12 37
12/17/2010 15.16 15.16 15.03 15.08 27
12/16/2010 15.12 15.29 15.12 15.26 46
12/15/2010 15.25 15.26 15.11 15.17 100
12/14/2010 15.20 15.25 15.17 15.17 98
12/13/2010 15.22 15.28 15.17 15.17 103
12/10/2010 15.09 15.25 15.08 15.25 77
12/9/2010 15.14 15.14 15.06 15.12 30
12/8/2010 15.14 15.16 15.06 15.08 65
12/7/2010 15.17 15.25 15.15 15.16 199
12/6/2010 14.96 15.06 14.95 15.02 92
12/3/2010 14.82 15.01 14.82 15.01 43
12/2/2010 14.77 14.90 14.77 14.88 125
12/1/2010 14.70 14.78 14.68 14.75 40
11/30/2010 14.40 14.54 14.38 14.45 96
11/29/2010 14.58 14.58 14.34 14.57 188
11/26/2010 14.62 14.68 14.60 14.66 25
11/24/2010 14.54 14.67 14.54 14.67 47
11/23/2010 14.30 14.41 14.30 14.40 35
11/22/2010 14.41 14.45 14.32 14.42 31
11/19/2010 14.35 14.44 14.35 14.44 40
11/18/2010 14.37 14.49 14.37 14.41 60
11/17/2010 14.18 14.24 14.16 14.18 284
11/16/2010 14.28 14.31 14.10 14.14 278
11/15/2010 14.42 14.53 14.39 14.39 112
11/12/2010 14.49 14.56 14.39 14.41 80
11/11/2010 14.54 14.67 14.54 14.61 45
11/10/2010 14.54 14.67 14.42 14.64 134
11/9/2010 14.67 14.71 14.47 14.47 115
11/8/2010 14.71 14.74 14.62 14.69 63
11/5/2010 14.71 14.85 14.70 14.74 272
11/4/2010 14.53 14.68 14.53 14.68 1341
11/3/2010 14.28 14.28 14.14 14.27 140
11/2/2010 14.08 14.24 14.04 14.24 106
11/1/2010 14.06 14.11 13.92 13.92 154
10/29/2010 13.96 14.04 13.81 14.00 82
10/28/2010 14.14 14.17 13.93 14.00 71
10/27/2010 14.04 14.04 13.91 14.02 43
10/26/2010 13.98 14.19 13.98 14.15 194
10/25/2010 14.03 14.16 14.02 14.02 126
10/22/2010 13.96 13.99 13.91 13.99 340
10/21/2010 14.07 14.18 13.91 13.93 169
10/20/2010 13.90 14.09 13.89 14.02 275
10/19/2010 13.94 14.09 13.82 13.85 114
10/18/2010 14.03 14.14 14.03 14.12 64
10/15/2010 14.17 14.17 13.97 14.02 274
10/14/2010 14.05 14.14 14.01 14.06 69
10/13/2010 13.98 14.18 13.95 14.12 81
10/12/2010 13.83 13.94 13.83 13.94 33
10/11/2010 13.82 13.95 13.82 13.90 370
10/8/2010 13.64 13.81 13.58 13.81 76
10/7/2010 13.77 13.77 13.54 13.63 137
10/6/2010 13.68 13.68 13.57 13.61 67
10/5/2010 13.43 13.68 13.40 13.65 135
10/4/2010 13.47 13.49 13.25 13.28 76
10/1/2010 13.52 13.56 13.40 13.51 130
9/30/2010 13.54 13.56 13.32 13.41 101
9/29/2010 13.47 13.52 13.41 13.46 93
9/28/2010 13.36 13.47 13.17 13.47 271
9/27/2010 13.39 13.39 13.29 13.33 47
9/24/2010 13.20 13.36 13.17 13.36 112
9/23/2010 13.08 13.29 13.02 13.02 115
9/22/2010 13.23 13.24 13.07 13.16 211
9/21/2010 13.38 13.41 13.32 13.40 47
9/20/2010 13.06 13.32 13.06 13.31 345
9/17/2010 13.06 13.06 12.85 13.05 285
9/16/2010 13.11 13.13 12.93 13.01 253
9/15/2010 13.05 13.13 12.97 13.13 71
9/14/2010 13.04 13.17 13.04 13.09 147
9/13/2010 12.91 13.08 12.91 13.06 102
9/10/2010 12.84 12.85 12.73 12.76 44
9/9/2010 12.83 12.85 12.68 12.75 39
9/8/2010 12.67 12.80 12.66 12.71 172
9/7/2010 12.89 12.90 12.65 12.65 62
9/3/2010 12.86 12.93 12.80 12.92 129
9/2/2010 12.52 12.62 12.50 12.62 480
9/1/2010 12.31 12.52 12.21 12.52 250
8/31/2010 12.07 12.16 12.01 12.07 237
8/30/2010 12.32 12.32 12.23 12.23 45
8/27/2010 12.31 12.45 12.15 12.45 91
8/26/2010 12.31 12.39 12.17 12.21 81
8/25/2010 12.07 12.31 11.98 12.28 426
8/24/2010 12.09 12.22 11.97 12.18 226
8/23/2010 12.53 12.53 12.27 12.27 121
8/20/2010 12.45 12.45 12.24 12.39 101
8/19/2010 12.79 12.79 12.46 12.46 195
8/18/2010 12.73 12.90 12.65 12.81 249
8/17/2010 12.71 12.80 12.63 12.77 70
8/16/2010 12.38 12.57 12.38 12.50 102
8/13/2010 12.54 12.54 12.47 12.47 30
8/12/2010 12.36 12.61 12.36 12.57 77
8/11/2010 12.83 12.86 12.63 12.63 242
8/10/2010 13.29 13.29 13.08 13.21 144
8/9/2010 13.27 13.42 13.25 13.40 663
8/6/2010 13.22 13.26 13.00 13.23 162
Marketplace
Trading Center