$23.94 +0.50 (%) PowerShares ETF Shs PowerShares Fundamental Pure Small Value Portfolio - NYSEARCA

Oct. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXSV historical data

Date Open High Low Close Volume
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
1/14/201115.3015.4615.3015.464,770
1/13/201115.2915.3715.2815.316,716
1/12/201115.3715.3915.3115.348,986
1/11/201115.2715.3215.2215.276,537
1/10/201115.0915.2415.0215.2412,974
1/7/201115.2715.3515.0415.184,780
1/6/201115.2715.3215.2515.258,617
1/5/201115.1415.2715.1415.2616,931
1/4/201115.3415.3415.0315.1610,744
1/3/201115.1915.4215.1915.3816,169
12/31/201015.1915.2415.0815.0815,147
12/30/201015.2415.2715.2015.2410,509
12/29/201015.2315.2615.2215.229,173
12/28/201015.2215.2415.1615.236,432
12/27/201015.1515.2815.1515.273,970
12/23/201015.2515.2915.2215.224,220
12/22/201015.2515.3115.2315.318,473
12/21/201015.1815.2315.1615.197,761
12/20/201015.1715.1715.1215.123,684
12/17/201015.1615.1615.0315.082,603
12/16/201015.1215.2915.1215.264,537
12/15/201015.2515.2615.1115.179,978
12/14/201015.2015.2515.1715.179,751
12/13/201015.2215.2815.1715.1710,206
12/10/201015.0915.2515.0815.257,687
12/9/201015.1415.1415.0615.122,986
12/8/201015.1415.1615.0615.086,421
12/7/201015.1715.2515.1515.1619,866
12/6/201014.9615.0614.9515.029,141
12/3/201014.8215.0114.8215.014,296
12/2/201014.7714.9014.7714.8812,462
12/1/201014.7014.7814.6814.753,988
11/30/201014.4014.5414.3814.459,600
11/29/201014.5814.5814.3414.5718,745
11/26/201014.6214.6814.6014.662,454
11/24/201014.5414.6714.5414.674,682
11/23/201014.3014.4114.3014.403,460
11/22/201014.4114.4514.3214.423,027
11/19/201014.3514.4414.3514.443,920
11/18/201014.3714.4914.3714.415,961
11/17/201014.1814.2414.1614.1828,376
11/16/201014.2814.3114.1014.1427,789
11/15/201014.4214.5314.3914.3911,161
11/12/201014.4914.5614.3914.417,938
11/11/201014.5414.6714.5414.614,501
11/10/201014.5414.6714.4214.6413,353
11/9/201014.6714.7114.4714.4711,430
11/8/201014.7114.7414.6214.696,207
11/5/201014.7114.8514.7014.7427,193
11/4/201014.5314.6814.5314.68134,087
11/3/201014.2814.2814.1414.2713,970
11/2/201014.0814.2414.0414.2410,507
11/1/201014.0614.1113.9213.9215,308
10/29/201013.9614.0413.8114.008,110
10/28/201014.1414.1713.9314.007,059
10/27/201014.0414.0413.9114.024,298
10/26/201013.9814.1913.9814.1519,327
Trading Center