PowerShares Fundamental Pure Large Core Portfolio Historical Stock Prices

(ETF)
PXLC 
$39.79
*  
0.29
0.72%
Get PXLC Alerts
*Delayed - data as of Jan. 27, 2015  -  Find a broker to begin trading PXLC now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-OCT-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
16:00  39.76  39.87  39.474  39.79 8,432
01/27/2015 39.55 39.87 39.474 39.79 8,432
01/26/2015 39.99 40.109 39.99 40.08 1,647
01/23/2015 40.22 40.22 40.15 40.1752 881
01/22/2015 40.019 40.4258 39.85 40.4135 4,998
01/21/2015 39.739 39.76 39.69 39.74 3,874
01/20/2015 39.89 39.89 39.412 39.6899 4,309
01/16/2015 39.53 39.537 39.471 39.537 2,898
01/15/2015 39.3 39.52 39.276 39.31 2,346
01/14/2015 39.3088 39.3088 39.1201 39.1201 6,111
01/13/2015 40.2329 40.3136 39.5007 39.73 6,222
01/12/2015 40.08 40.08 39.78 39.8325 3,158
01/09/2015 40.3476 40.3476 40.0765 40.0765 1,597
01/08/2015 40.361 40.4 40.361 40.3799 1,776
01/07/2015 39.5335 39.72 39.5 39.6481 21,035
01/06/2015 39.5435 39.63 39.05 39.4335 16,016
01/05/2015 40.05 40.05 39.4851 39.52 11,203
01/02/2015 40.414 40.43 40.1201 40.3299 5,112
12/31/2014 40.76 40.76 40.6 40.633 2,486
12/30/2014 40.79 40.79 40.718 40.74 2,327
12/29/2014 40.919 40.9499 40.8835 40.936 4,343
12/26/2014 40.93 40.93 40.93 40.93 245
12/24/2014 40.8226 40.83 40.8226 40.83 2,115
12/23/2014 40.839 40.839 40.7901 40.8 619
12/22/2014 40.59 40.63 40.59 40.63 439
12/19/2014 40.31 40.47 40.2235 40.38 15,062
12/18/2014 40.1135 40.23 40.0201 40.23 1,502
12/17/2014 39.0699 39.48 39.0699 39.44 4,453
12/16/2014 39.51 39.51 39.04 39.04 1,025
12/15/2014 39.58 39.58 39.1 39.11 4,377
12/12/2014 39.75 39.77 39.74 39.76 2,607
12/11/2014 40.219 40.363 40.07 40.07 4,540
12/10/2014 40.32 40.32 39.9625 39.9945 1,397
12/09/2014 40.32 40.4376 40.14 40.385 8,326
12/08/2014 40.67 40.8383 40.498 40.6 5,844
12/05/2014 40.82 40.86 40.74 40.75 4,202
12/04/2014 40.47 40.74 40.47 40.68 8,474
12/03/2014 40.71 40.73 40.7025 40.7025 4,344
12/02/2014 40.5473 40.6699 40.53 40.61 2,216
12/01/2014 40.409 40.41 40.3001 40.41 1,692
11/28/2014 40.5065 40.5065 40.5065 40.5065 00
11/26/2014 40.43 40.5065 40.43 40.5065 2,106
11/25/2014 40.43 40.529 40.388 40.529 2,531
11/24/2014 40.433 40.4367 40.43 40.43 3,427
11/21/2014 40.393 40.4 40.292 40.2951 5,714
11/20/2014 39.9 39.9 39.9 39.9 00
11/19/2014 39.93 39.99 39.9 39.9 4,795
11/18/2014 40.09 40.15 40.08 40.08 2,393
11/17/2014 39.682 39.89 39.682 39.84 3,299
11/14/2014 39.742 39.779 39.6565 39.749 6,470
11/13/2014 39.8334 39.8334 39.6101 39.709 746
11/12/2014 39.55 39.735 39.55 39.73 15,006
11/11/2014 39.8 39.8 39.703 39.762 3,716
11/10/2014 39.55 39.7 39.535 39.6579 12,391
11/07/2014 39.58 39.58 39.47 39.55 27,258
11/06/2014 39.52 39.59 39.383 39.59 2,483
11/05/2014 39.423 39.44 39.35 39.44 2,645
11/04/2014 39.36 39.36 39.2 39.2001 3,059
11/03/2014 39.176 39.28 39.063 39.28 4,219
10/31/2014 39.139 39.169 39.09 39.14 2,056
10/30/2014 38.58 38.81 38.58 38.81 578
10/29/2014 38.65 38.74 38.55 38.55 3,975
10/28/2014 38.25 38.5964 38.25 38.5964 2,985
10/27/2014 38.1701 38.1949 38.163 38.18 1,142
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?