PowerShares ETF Shs PowerShares Fundamental Pure Small Value Portfolio $25.25

up +0.16


19/8/2014 03:46 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
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
3/18/201115.5615.5915.5115.526,633
3/17/201115.3315.5215.3315.4611,842
3/16/201115.3015.4515.2515.3420,666
3/15/201115.2315.5415.0515.5117,836
3/14/201115.5115.6615.5015.6321,774
3/11/201115.5115.7115.4615.707,698
3/10/201115.8115.8115.6115.658,551
3/9/201115.9816.0715.9516.0113,285
3/8/201115.7616.0815.7616.012,577
3/7/201115.9016.0615.6615.8631,786
3/4/201116.1516.1515.8716.039,484
3/3/201115.9416.1615.9416.104,903
3/2/201115.8215.8915.7515.804,971
3/1/201116.1016.1215.8515.919,140
2/28/201116.1016.2116.0616.098,405
2/25/201115.8916.0915.8916.0729,638
2/24/201115.7515.8815.6415.7722,702
2/23/201116.0016.0315.7415.8012,914
2/22/201116.2316.3016.0316.0316,881
2/18/201116.3416.4216.2816.3610,245
2/17/201116.1016.3216.0316.3011,742
2/16/201115.9716.1315.9716.1011,078
2/15/201115.8215.9615.8215.9311,026
2/14/201115.7215.8915.7115.8122,301
2/11/201115.5315.7915.5315.7622,494
2/10/201115.6015.7015.5915.6610,400
2/9/201115.5715.7515.5715.6811,333
2/8/201115.6415.6515.5715.6321,025
2/7/201115.4815.6615.4715.6022,884
2/4/201115.4515.5415.4515.498,004
2/3/201115.3915.5415.3815.473,341
2/2/201115.4415.5615.3815.409,538
2/1/201115.1115.5415.1115.4921,529
1/31/201115.1515.2215.0715.154,082
1/28/201115.5415.5415.1115.1110,237
1/27/201115.4015.5815.3815.5211,719
1/26/201115.2115.4515.2015.4411,009
1/25/201115.1015.2515.0215.2215,786
1/24/201115.0015.2015.0015.185,788
1/21/201115.2015.2015.0515.0510,964
1/20/201115.1615.3215.1415.205,753
1/19/201115.4915.5115.2215.235,580
1/18/201115.3815.5015.3815.5011,895
Trading Center