$23.81 +0.37 (%) PowerShares ETF Shs PowerShares Fundamental Pure Small Value Portfolio - NYSEARCA

Oct. 21, 2014 | 10:33 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXSV historical data

Date Open High Low Close Volume
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
5/12/201116.6616.8916.6616.893,659
5/11/201116.7816.8716.6416.729,365
5/10/201116.7416.8816.7416.876,760
5/9/201116.4916.6416.4616.6111,858
5/6/201116.6516.7216.4916.496,348
5/5/201116.4516.7216.4516.5212,364
5/4/201116.7516.7816.5416.648,476
5/3/201116.8116.9116.7216.827,080
5/2/201117.1017.1016.8916.8910,133
4/29/201117.0917.1317.0417.0913,141
4/28/201116.9017.0416.9017.0425,454
4/27/201116.8817.0216.8817.025,861
4/26/201116.5916.9316.5916.898,372
4/25/201116.5316.5816.5016.5624,470
4/21/201116.4616.5716.4616.527,261
4/20/201116.3416.5016.2516.4111,942
4/19/201116.2216.2616.0916.128,097
4/18/201116.1716.2016.0816.2014,628
4/15/201116.3016.4116.2616.392,680
4/14/201116.1716.2916.1416.297,407
4/13/201116.3916.4016.1816.2425,299
4/12/201116.3516.4416.2216.348,791
4/11/201116.5516.6816.4016.4537,135
4/8/201116.8116.8116.5616.565,949
4/7/201116.8416.8716.7316.749,633
4/6/201116.7216.7816.6516.749,047
4/5/201116.5916.7516.5916.693,696
4/4/201116.5916.6516.5916.639,056
4/1/201116.5116.6316.5116.5911,715
3/31/201116.3516.4616.3516.4115,645
3/30/201116.2116.4016.2116.3734,740
3/29/201116.0416.1715.9716.168,779
3/28/201116.0616.1416.0316.037,486
3/25/201115.9816.2115.9316.0943,668
3/24/201115.9115.9615.8115.9515,109
3/23/201115.8115.8915.6515.8682,270
3/22/201115.8215.9015.7915.837,127
3/21/201115.6915.8715.6915.8321,079
Trading Center