PowerShares Fundamental Pure Large Value Portfolio Historical Stock Prices

(ETF)
PXLV 
$29.9401
*  
0.0199
0.07%
Get PXLV Alerts
*Delayed - data as of Jul. 11, 2014  -  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 for next time

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

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
16:00 N/A  29.979  29.89  29.9401 1,513
07/11/2014 29.89 29.979 29.89 29.9401 1,513
07/10/2014 29.95 29.96 29.89 29.96 1,009
07/09/2014 30.0799 30.1054 30.0759 30.1054 1,705
07/08/2014 30.06 30.06 30 30.0299 3,651
07/07/2014 30.1437 30.145 30.0901 30.145 2,471
07/03/2014 30.2599 30.2599 30.18 30.18 1,304
07/02/2014 30.09 30.09 30.0545 30.06 6,594
07/01/2014 30.07 30.1399 30.07 30.08 33,669
06/30/2014 29.98 29.98 29.85 29.9 19,338
06/27/2014 29.8587 29.8587 29.83 29.83 11,848
06/26/2014 29.72 29.9199 29.72 29.9199 605
06/25/2014 29.88 29.8943 29.88 29.89 250,313
06/24/2014 30.04 30.1 29.92 29.92 2,960
06/23/2014 30.07 30.0801 30.07 30.0801 386
06/20/2014 30.08 30.1117 30.068 30.068 795
06/19/2014 30.1 30.19 30.1 30.19 4,634
06/18/2014 29.9999 29.9999 29.88 29.91 251,874
06/17/2014 29.8204 29.87 29.8204 29.86 16,123
06/16/2014 29.72 29.8715 29.72 29.84 2,248
06/13/2014 29.81 29.81 29.81 29.81 159
06/12/2014 29.88 29.88 29.88 29.88 417
06/11/2014 29.86 29.86 29.8201 29.84 2,552
06/10/2014 30 30 30 30 00
06/09/2014 29.99 30 29.99 30 1,444
06/06/2014 29.95 29.95 29.95 29.95 100
06/05/2014 29.5203 29.5203 29.5203 29.5203 427
06/04/2014 29.615 29.615 29.57 29.58 300
06/03/2014 29.49 29.49 29.49 29.49 447
06/02/2014 29.55 29.55 29.55 29.55 142
05/30/2014 29.49 29.55 29.49 29.55 731
05/29/2014 29.479 29.5 29.46 29.5 3,432
05/28/2014 29.42 29.4599 29.36 29.36 4,241
05/27/2014 29.33 29.4495 29.301 29.4 57,301
05/23/2014 29.29 29.34 29.23 29.28 46,108
05/22/2014 29.24 29.28 29.2 29.24 19,021
05/21/2014 29.1699 29.1799 29.06 29.1799 27,128
05/20/2014 29.13 29.13 28.98 29.02 2,403
05/19/2014 29.1277 29.1277 29.11 29.11 432
05/16/2014 29.08 29.08 29.0501 29.0501 1,055
05/15/2014 29.17 29.17 28.9901 29.0169 3,520
05/14/2014 29.5 29.5 29.3501 29.4199 4,371
05/13/2014 29.49 29.52 29.46 29.52 3,434
05/12/2014 29.4028 29.4028 29.3501 29.3801 1,425
05/09/2014 29.3856 29.3856 29.3856 29.3856 00
05/08/2014 29.3856 29.3856 29.3856 29.3856 217
05/07/2014 29.03 29.2999 29.03 29.2999 622
05/06/2014 29.15 29.18 29.03 29.0399 5,602
05/05/2014 29.19 29.28 29.19 29.25 3,440
05/02/2014 29.32 29.329 29.27 29.27 2,928
05/01/2014 29.25 29.33 29.25 29.33 1,817
04/30/2014 29.39 29.42 29.3456 29.42 791
04/29/2014 29.37 29.38 29.3604 29.3604 990
04/28/2014 29.11 29.28 29.05 29.25 118,581
04/25/2014 29.11 29.11 29.1001 29.1001 485
04/24/2014 29.12 29.2099 29.12 29.2099 4,249
04/23/2014 29.2299 29.2399 29.1701 29.1701 2,724
04/22/2014 29.2799 29.3199 29.2215 29.3199 2,646
04/21/2014 29.14 29.17 29.0901 29.1499 3,748
04/17/2014 29.08 29.1599 29.08 29.1599 3,132
04/16/2014 28.935 28.95 28.85 28.8601 2,667
04/15/2014 28.74 28.74 28.4789 28.72 2,239
04/14/2014 28.5401 28.55 28.5401 28.55 899
04/11/2014 28.5 28.5 28.4007 28.4007 2,861
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?