PowerShares Fundamental Pure Large Value Portfolio Historical Stock Prices

(ETF)
PXLV 
$30.1028
*  
0.2672
0.88%
Get PXLV Alerts
*Delayed - data as of Mar. 31, 2015  -  Find a broker to begin trading PXLV 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 30-DEC-2014 TO 30-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  30.22  30.256  30.0964  30.1028 7,065
03/30/2015 30.38 30.39 30.352 30.37 11,299
03/27/2015 29.8945 29.8945 29.8945 29.8945 273
03/26/2015 29.81 29.86 29.81 29.86 1,301
03/25/2015 30.25 30.36 30.19 30.19 12,153
03/24/2015 30.48 30.48 30.2955 30.3196 4,722
03/23/2015 30.6697 30.6697 30.6275 30.6275 1,049
03/20/2015 30.6 30.76 30.52 30.58 3,910
03/19/2015 30.36 30.3801 30.36 30.3801 1,240
03/18/2015 30.18 30.7283 30.18 30.7283 5,402
03/17/2015 30.3699 30.3699 30.33 30.33 2,216
03/16/2015 30.368 30.49 30.35 30.49 1,560
03/13/2015 30.13 30.13 29.9099 30.042 4,371
03/12/2015 30.2199 30.2199 30.12 30.17 1,833
03/11/2015 29.8833 29.93 29.8391 29.93 630
03/10/2015 30.019 30.062 29.87 29.9 8,907
03/09/2015 30.32 30.4 30.32 30.384 4,246
03/06/2015 30.3499 30.3499 30.23 30.236 3,521
03/05/2015 30.77 30.77 30.6299 30.698 4,933
03/04/2015 30.5699 30.6799 30.5699 30.6799 962
03/03/2015 30.76 30.79 30.73 30.7899 3,356
03/02/2015 30.78 30.78 30.75 30.7503 899
02/27/2015 30.77 30.93 30.77 30.858 10,325
02/26/2015 30.912 30.9699 30.76 30.8381 8,308
02/25/2015 31.0276 31.0276 30.98 30.99 2,268
02/24/2015 31.0699 31.12 31.0101 31.11 3,224
02/23/2015 30.86 30.86 30.818 30.818 1,955
02/20/2015 30.81 30.9732 30.69 30.9732 1,600
02/19/2015 30.8 30.975 30.8 30.914 10,178
02/18/2015 31.03 31.04 30.9445 31.01 8,452
02/17/2015 31.04 31.04 30.9942 30.9942 1,870
02/13/2015 31 31 31 31 00
02/12/2015 30.93 31 30.9 31 1,497
02/11/2015 30.5915 30.71 30.5915 30.71 1,835
02/10/2015 30.62 30.76 30.62 30.74 4,863
02/09/2015 30.6399 30.6544 30.574 30.6544 1,305
02/06/2015 30.64 30.83 30.64 30.81 1,254
02/05/2015 30.37 30.55 30.37 30.55 5,228
02/04/2015 30.4528 30.4528 30.34 30.34 2,631
02/03/2015 30.12 30.37 30.12 30.37 1,093
02/02/2015 29.66 29.67 29.407 29.67 17,138
01/30/2015 29.68 29.82 29.51 29.57 7,537
01/29/2015 29.62 29.7799 29.5605 29.7799 4,252
01/28/2015 30.0999 30.11 29.8834 29.9 14,379
01/27/2015 30.1 30.352 30.021 30.21 6,371
01/26/2015 30.429 30.5099 30.429 30.464 2,067
01/23/2015 30.69 30.69 30.52 30.52 3,858
01/22/2015 30.3604 30.5301 30.3417 30.5301 1,677
01/21/2015 30.1064 30.315 30.1064 30.28 7,912
01/20/2015 29.97 30.0184 29.9445 30.0184 1,516
01/16/2015 29.96 29.97 29.91 29.93 1,587
01/15/2015 30 30 29.67 29.67 6,022
01/14/2015 29.96 29.96 29.669 29.9414 12,409
01/13/2015 30.6607 30.6607 30.023 30.18 19,301
01/12/2015 30.69 30.69 30.4051 30.4252 3,922
01/09/2015 30.81 30.81 30.5801 30.705 5,437
01/08/2015 30.892 30.892 30.851 30.851 1,324
01/07/2015 30.21 30.47 30.2 30.348 2,407
01/06/2015 30.071 30.19 30.071 30.19 956
01/05/2015 30.7 30.7 30.28 30.3399 1,535
01/02/2015 31.172 31.172 30.8901 30.8901 493
12/31/2014 31.2799 31.2799 31.11 31.11 1,443
12/30/2014 31.39 31.4 31.31 31.33 7,563
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?