POWERSHARES FUNDAMENTAL PURE S $20.95

up +0.03


21/5/2013 04:21 PM  |  NYSEARCA : PXSV  |  Industries :
Type:

PXSV historical data

Date Open High Low Close Volume
8/6/2010 13.22 13.26 13.00 13.23 162
8/5/2010 13.78 13.78 13.31 13.35 49
8/4/2010 13.42 13.48 13.37 13.47 170
8/3/2010 13.56 13.56 13.32 13.34 198
8/2/2010 13.69 13.69 13.44 13.53 339
7/30/2010 13.32 13.42 13.29 13.30 46
7/29/2010 13.75 13.75 13.16 13.36 127
7/28/2010 13.61 13.62 13.43 13.43 121
7/27/2010 13.83 13.83 13.60 13.61 105
7/26/2010 13.43 13.69 13.42 13.68 84
7/23/2010 13.04 13.42 13.04 13.41 147
7/22/2010 12.90 13.16 12.90 13.13 63
7/21/2010 13.06 13.06 12.65 12.72 241
7/20/2010 12.66 12.94 12.63 12.91 293
7/19/2010 12.61 12.76 12.58 12.76 206
7/16/2010 13.07 13.08 12.71 12.71 316
7/15/2010 13.29 13.29 13.01 13.23 106
7/14/2010 13.24 13.31 13.16 13.18 110
7/13/2010 12.98 13.26 12.98 13.26 371
7/12/2010 12.86 12.95 12.76 12.83 149
7/9/2010 12.77 12.88 12.76 12.88 82
7/8/2010 12.56 12.74 12.56 12.74 90
7/7/2010 12.13 12.48 12.13 12.47 172
7/6/2010 12.47 12.55 12.28 12.29 196
7/2/2010 12.44 12.44 12.20 12.28 149
7/1/2010 12.39 12.45 12.08 12.35 145
6/30/2010 12.48 12.65 12.41 12.41 287
6/29/2010 12.66 12.69 12.52 12.53 494
6/28/2010 12.94 13.02 12.94 12.97 35
6/25/2010 12.82 12.95 12.74 12.90 73
6/24/2010 12.91 12.96 12.79 12.79 71
6/23/2010 12.96 13.08 12.96 13.03 18
6/22/2010 13.45 13.57 13.20 13.20 44
6/21/2010 13.69 13.69 13.35 13.35 131
6/18/2010 13.49 13.56 13.45 13.49 42
6/17/2010 13.36 13.44 13.36 13.43 125
6/16/2010 13.34 13.57 13.34 13.50 105
6/15/2010 13.23 13.51 13.21 13.51 141
6/14/2010 13.25 13.36 13.16 13.16 68
6/11/2010 12.77 13.04 12.77 13.04 52
6/10/2010 12.66 12.85 12.63 12.85 503
6/9/2010 12.61 12.75 12.47 12.47 113
6/8/2010 12.57 12.61 12.35 12.55 342
6/7/2010 12.92 12.92 12.54 12.54 86
6/4/2010 13.11 13.20 12.91 12.91 217
6/3/2010 13.34 13.51 13.31 13.51 50
6/2/2010 13.13 13.25 13.07 13.24 85
6/1/2010 13.35 13.53 13.15 13.15 144
5/28/2010 13.71 13.73 13.52 13.55 79
5/27/2010 13.42 13.75 13.42 13.75 131
5/26/2010 13.13 13.42 13.11 13.14 325
5/25/2010 12.79 13.10 12.70 13.10 208
5/24/2010 13.15 13.31 13.13 13.14 75
5/21/2010 12.84 13.37 12.84 13.26 144
5/20/2010 13.32 13.40 13.07 13.07 515
5/19/2010 13.77 13.93 13.51 13.69 728
5/18/2010 14.32 14.38 13.83 13.85 271
5/17/2010 14.21 14.36 13.74 14.13 1025
5/14/2010 14.24 14.24 13.96 14.10 503
5/13/2010 14.55 14.58 14.31 14.31 137
5/12/2010 14.21 14.56 14.21 14.56 143
5/11/2010 13.82 14.35 13.73 14.19 185
5/10/2010 13.94 14.07 13.80 14.03 343
5/7/2010 13.55 13.73 13.16 13.34 507
5/6/2010 14.13 14.23 9.00 13.73 1134
5/5/2010 14.34 14.48 14.17 14.26 235
5/4/2010 14.73 14.73 14.42 14.49 325
5/3/2010 14.73 14.96 14.69 14.95 103
4/30/2010 15.12 15.12 14.64 14.64 141
4/29/2010 15.00 15.10 14.89 15.09 181
4/28/2010 14.98 14.98 14.82 14.85 75
4/27/2010 15.21 15.32 14.88 14.88 274
4/26/2010 15.25 15.37 15.25 15.28 258
4/23/2010 15.15 15.27 15.09 15.27 116
4/22/2010 14.82 15.15 14.77 15.14 149
4/21/2010 14.84 14.97 14.82 14.95 247
4/20/2010 14.74 14.87 14.64 14.87 177
4/19/2010 14.59 14.73 14.43 14.65 324
4/16/2010 14.80 14.84 14.57 14.67 134
4/15/2010 14.75 14.85 14.73 14.84 256
4/14/2010 14.55 14.80 14.55 14.80 59
4/13/2010 14.40 14.50 14.35 14.49 141
4/12/2010 14.48 14.48 14.41 14.44 374
4/9/2010 14.31 14.40 14.30 14.40 60
4/8/2010 14.38 14.38 14.21 14.33 88
4/7/2010 14.43 14.50 14.34 14.43 142
4/6/2010 14.34 14.45 14.29 14.43 100
4/5/2010 14.09 14.35 14.09 14.35 372
4/1/2010 13.97 14.09 13.94 14.05 166
3/31/2010 14.02 14.10 13.87 13.87 408
3/30/2010 14.08 14.18 13.99 14.06 261
3/29/2010 14.03 14.09 13.98 14.04 106
3/26/2010 14.01 14.14 13.95 13.98 169
3/25/2010 14.19 14.26 13.96 13.96 171
3/24/2010 14.23 14.23 14.16 14.16 39
3/23/2010 14.08 14.27 13.50 14.26 78
3/22/2010 13.81 14.14 13.79 14.10 132
3/19/2010 14.18 14.18 13.89 13.91 115
3/18/2010 14.18 14.21 14.10 14.12 146
3/17/2010 14.04 14.21 14.04 14.15 289
Marketplace
Trading Center