PowerShares Fundamental Pure Mid Core Portfolio Historical Stock Prices

(ETF)
PXMC 
$41.02
*  
0.621
1.54%
Get PXMC Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading PXMC 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 04-FEB-2015 TO 04-MAY-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 N/A  41.0399  41.02  41.02 433
05/04/2015 41.0399 41.0399 41.02 41.02 433
05/01/2015 40.399 40.399 40.399 40.399 00
04/30/2015 40.75 40.75 40.171 40.399 2,148
04/29/2015 40.611 40.611 40.611 40.611 342
04/28/2015 40.89 40.89 40.89 40.89 00
04/27/2015 41.4 41.4 40.89 40.89 1,922
04/24/2015 41.1072 41.259 41.0701 41.12 1,393
04/23/2015 40.84 41.282 40.84 41.1201 829
04/22/2015 40.8999 40.975 40.8999 40.975 452
04/21/2015 40.92 40.953 40.8578 40.912 600
04/20/2015 40.942 40.942 40.8486 40.8486 811
04/17/2015 40.5887 40.6499 40.53 40.6499 1,390
04/16/2015 41.0799 41.0799 40.88 40.88 1,640
04/15/2015 40.86 41.05 40.86 41.05 2,223
04/14/2015 40.989 40.989 40.989 40.989 00
04/13/2015 41.05 41.05 40.989 40.989 463
04/10/2015 40.96 40.96 40.96 40.96 00
04/09/2015 40.79 40.96 40.7401 40.96 1,410
04/08/2015 40.8 40.99 40.767 40.81 1,201
04/07/2015 40.83 40.999 40.83 40.937 1,426
04/06/2015 40.7 40.932 40.685 40.9 3,777
04/02/2015 40.7699 40.7699 40.55 40.71 4,233
04/01/2015 40.34 40.45 40.18 40.18 1,042
03/31/2015 40.7406 40.926 40.5944 40.5944 3,696
03/30/2015 40.58 40.94 40.58 40.83 1,108
03/27/2015 40.21 40.3099 40.12 40.1452 2,466
03/26/2015 39.94 40.15 39.9301 40.0643 3,455
03/25/2015 40.95 40.95 40.37 40.37 3,930
03/24/2015 41.044 41.1199 40.8923 41.1 4,493
03/23/2015 41.2001 41.3881 41.2 41.2 1,993
03/20/2015 41.159 41.36 41.0301 41.2 3,548
03/19/2015 40.752 40.98 40.752 40.9399 2,539
03/18/2015 40.46 40.66 40.26 40.66 6,083
03/17/2015 40.29 40.6 40.29 40.45 5,518
03/16/2015 40.47 40.6699 40.47 40.664 1,171
03/13/2015 40.38 40.38 39.948 40.06 2,150
03/12/2015 40.05 40.35 40.05 40.3495 2,898
03/11/2015 39.88 39.88 39.636 39.636 1,889
03/10/2015 40 40 39.75 39.86 4,511
03/09/2015 40.0801 40.3599 40.0801 40.35 3,625
03/06/2015 40.92 40.92 39.9701 39.9701 4,489
03/05/2015 40.74 40.81 40.5601 40.75 9,547
03/04/2015 40.65 40.69 40.552 40.68 10,652
03/03/2015 40.7885 40.7885 40.592 40.7412 2,656
03/02/2015 40.929 40.929 40.75 40.763 14,873
02/27/2015 40.61 40.84 40.6 40.6828 16,876
02/26/2015 40.9 40.939 40.58 40.87 37,292
02/25/2015 41.09 41.09 40.816 40.96 19,304
02/24/2015 40.77 41.03 40.77 41.03 7,682
02/23/2015 41.05 41.05 40.7301 40.99 14,584
02/20/2015 40.77 41.06 40.7232 41.06 801
02/19/2015 40.716 40.7899 40.702 40.704 2,416
02/18/2015 40.6499 40.74 40.48 40.6878 3,228
02/17/2015 40.35 40.74 40.35 40.6799 6,896
02/13/2015 40.5 40.5599 40.33 40.5599 487
02/12/2015 40.1 40.1 40.1 40.1 00
02/11/2015 39.959 40.1 39.81 40.1 3,765
02/10/2015 39.66 40.07 39.5101 40.07 1,874
02/09/2015 39.75 39.75 39.58 39.58 8,996
02/06/2015 40.039 40.039 39.63 39.63 2,234
02/05/2015 39.86 39.98 39.7 39.97 1,943
02/04/2015 39.6 39.67 39.6 39.62 1,583
*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?