PowerShares Fundamental Pure Mid Core Portfolio Historical Stock Prices

(ETF)
PXMC 
$38.11
*  
0.074
0.19%
Get PXMC Alerts
*Delayed - data as of Jul. 9, 2014  -  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 for next time

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

Results for: 3 Month, From 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00 N/A  38.128  38.11  38.11 1,018
07/09/2014 38.128 38.128 38.11 38.11 1,018
07/08/2014 38.07 38.07 38.036 38.036 1,115
07/07/2014 38.2452 38.29 38.2201 38.2201 1,220
07/03/2014 38.38 38.57 38.38 38.45 1,425
07/02/2014 38.27 38.4684 38.25 38.27 5,731
07/01/2014 38.5652 38.5652 38.42 38.52 20,590
06/30/2014 38.0801 38.23 38.0801 38.115 2,411
06/27/2014 38.173 38.173 37.9877 38 1,051
06/26/2014 37.88 37.884 37.74 37.8801 522
06/25/2014 37.9 37.9892 37.9 37.9401 1,546
06/24/2014 38.1499 38.1499 38.1499 38.1499 662
06/23/2014 38.14 38.18 38.11 38.11 9,404
06/20/2014 38.07 38.16 38 38.16 1,042
06/19/2014 37.9301 38.1363 37.9301 38.1363 684
06/18/2014 37.9101 37.9101 37.9101 37.9101 00
06/17/2014 37.79 37.9101 37.79 37.9101 775
06/16/2014 37.762 37.762 37.762 37.762 527
06/13/2014 37.6699 37.6699 37.6699 37.6699 00
06/12/2014 37.6699 37.6699 37.6699 37.6699 337
06/11/2014 37.6001 37.72 37.6001 37.72 733
06/10/2014 37.86 37.86 37.8 37.802 1,478
06/09/2014 38.11 38.11 38.11 38.11 00
06/06/2014 38.0299 38.11 38.0299 38.11 285
06/05/2014 37.76 37.76 37.76 37.76 736
06/04/2014 37.43 37.43 37.42 37.43 1,248
06/03/2014 37.17 37.26 37.17 37.26 1,406
06/02/2014 37.3299 37.33 37.1501 37.21 1,151
05/30/2014 37.08 37.08 37.08 37.08 00
05/29/2014 36.9261 37.09 36.9261 37.08 740
05/28/2014 37.09 37.09 36.8601 36.99 2,454
05/27/2014 37.048 37.0799 37.048 37.0799 730
05/23/2014 36.6516 36.81 36.6516 36.7 1,971
05/22/2014 36.5201 36.5201 36.5201 36.5201 247
05/21/2014 36.356 36.5 36.3101 36.3101 724
05/20/2014 36.32 36.3699 36.081 36.3699 1,185
05/19/2014 36.4758 36.6399 36.4601 36.474 1,434
05/16/2014 36.32 36.3244 36.2135 36.288 1,182
05/15/2014 36.26 36.26 36.15 36.15 907
05/14/2014 36.6256 36.6256 36.58 36.58 1,560
05/13/2014 36.7816 36.8899 36.6901 36.8899 3,288
05/12/2014 36.73 36.88 36.718 36.79 7,062
05/09/2014 36.4299 36.4299 36.4299 36.4299 00
05/08/2014 36.37 36.79 36.2601 36.4299 4,442
05/07/2014 36.2566 36.3401 36.22 36.3401 3,038
05/06/2014 36.27 36.34 36.27 36.3399 659
05/05/2014 35.95 36.5144 35.95 36.3601 3,385
05/02/2014 36.3335 36.3335 36.3335 36.3335 307
05/01/2014 36.2701 36.2701 36.2133 36.2133 1,941
04/30/2014 36.2099 36.2099 36.02 36.2099 576
04/29/2014 35.95 36.06 35.95 36.06 660
04/28/2014 36.04 36.15 35.52 36.0299 8,478
04/25/2014 36.222 36.222 36.222 36.222 00
04/24/2014 36.2301 36.2301 36.222 36.222 507
04/23/2014 36.22 36.35 36.22 36.28 11,361
04/22/2014 36.1517 36.368 36.1517 36.23 1,413
04/21/2014 35.79 36.09 35.79 36.09 10,805
04/17/2014 35.926 35.926 35.926 35.926 659
04/16/2014 35.5101 35.81 35.5101 35.81 314
04/15/2014 35 35.428 35 35.3601 1,449
04/14/2014 35.68 35.68 35.08 35.08 6,013
04/11/2014 35.37 35.37 35.37 35.37 00
04/10/2014 35.7623 35.9065 35.37 35.37 1,606
04/09/2014 36.0401 36.18 36.0401 36.18 1,278
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?