PowerShares Fundamental Pure Large Value Portfolio Historical Stock Prices

(ETF)
PXLV 
$30.7503
*  
0.1077
0.35%
Get PXLV Alerts
*Delayed - data as of Mar. 2, 2015  -  Find a broker to begin trading PXLV now


Community Rating:
View:    PXLV After Hours
 
 
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 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
16:00  30.84  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
12/29/2014 31.43 31.445 31.41 31.41 1,215
12/26/2014 31.3 32.2 31.3 31.39 4,721
12/24/2014 31.34 31.39 31.32 31.39 5,637
12/23/2014 31.26 31.4299 31.21 31.4299 5,654
12/22/2014 31.068 31.068 30.996 30.996 1,223
12/19/2014 30.95 30.95 30.89 30.89 959
12/18/2014 30.69 30.84 30.59 30.84 7,129
12/17/2014 30.02 30.14 29.951 30.08 4,740
12/16/2014 29.83 29.83 29.83 29.83 00
12/15/2014 29.84 29.89 29.8 29.83 3,046
12/12/2014 30.29 30.35 30.23 30.23 3,631
12/11/2014 30.5 30.84 30.5 30.6399 6,974
12/10/2014 30.609 30.67 30.4233 30.4233 4,780
12/09/2014 30.66 30.72 30.6101 30.6101 929
12/08/2014 31.14 31.21 30.9601 30.9601 3,898
12/05/2014 31.2401 31.2401 31.15 31.15 1,131
12/04/2014 31.16 31.18 31.0701 31.0701 2,434
12/03/2014 31.14 31.26 31.14 31.26 1,917
12/02/2014 31.069 31.159 31.069 31.159 2,054
12/01/2014 30.75 30.909 30.75 30.87 1,616
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?