PowerShares Fundamental Pure Mid Core Portfolio Historical Stock Prices

(ETF)
PXMC 
$40.839
*  
0.031
0.08%
Get PXMC Alerts
*Delayed - data as of Feb. 27, 2015 11:36 ET  -  Find a broker to begin trading PXMC now


Community Rating:
View:    PXMC Real Time
 
 
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 26-NOV-2014 TO 26-FEB-2015

Date Open High Low Close / Last Volume
11:36 N/A  40.8399  40.61  40.839 4,160
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
02/03/2015 39.25 39.25 39.21 39.21 555
02/02/2015 38.5326 38.807 38.5099 38.807 1,250
01/30/2015 38.84 38.84 38.5701 38.75 2,038
01/29/2015 38.85 39.064 38.85 39.064 649
01/28/2015 39.329 39.419 39.2116 39.236 1,920
01/27/2015 39.3 39.52 39.17 39.4999 2,499
01/26/2015 39.341 39.619 39.341 39.619 1,010
01/23/2015 39.5758 39.5758 39.23 39.23 3,560
01/22/2015 38.94 39.36 38.94 39.251 1,529
01/21/2015 38.57 39.1 38.56 38.9136 10,293
01/20/2015 39.04 39.04 38.54 38.855 2,887
01/16/2015 38.249 38.49 38.249 38.49 809
01/15/2015 38.45 38.54 38.421 38.421 1,910
01/14/2015 38.47 38.66 38.23 38.65 1,577
01/13/2015 39.27 39.42 38.7599 38.8699 2,506
01/12/2015 39.31 39.31 38.85 38.945 27,850
01/09/2015 39.91 39.91 39.38 39.59 2,991
01/08/2015 39.521 39.71 39.521 39.603 21,684
01/07/2015 38.72 39.0799 38.72 38.894 1,084
01/06/2015 39.08 39.08 38.39 38.68 22,250
01/05/2015 39.91 39.91 38.96 38.96 2,117
01/02/2015 39.809 39.809 39.2901 39.6225 2,495
12/31/2014 40.2 40.2 39.6099 39.6099 1,131
12/30/2014 40.051 40.1 39.851 39.96 1,899
12/29/2014 40.25 40.25 40.199 40.229 2,450
12/26/2014 40.2 40.2 40.0755 40.092 752
12/24/2014 40.09 40.14 39.96 40.04 12,634
12/23/2014 40.01 40.01 39.87 39.8801 3,844
12/22/2014 39.71 39.749 39.5105 39.574 2,093
12/19/2014 39.579 39.579 39.356 39.419 1,790
12/18/2014 39.304 39.3699 39.27 39.3699 1,153
12/17/2014 38.04 38.5865 38.04 38.45 4,085
12/16/2014 38.39 38.39 37.95 37.95 1,165
12/15/2014 38.26 38.26 38.18 38.25 1,088
12/12/2014 38.6899 38.6899 38.6 38.6 517
12/11/2014 39.32 39.369 38.97 39.054 975
12/10/2014 39.12 39.24 38.91 38.91 1,144
12/09/2014 39.0863 39.4699 39.08 39.4699 2,183
12/08/2014 39.582 39.8499 39.29 39.4044 3,329
12/05/2014 39.6099 39.6099 39.6099 39.6099 00
12/04/2014 39.53 39.6099 39.53 39.6099 1,282
12/03/2014 39.4 39.57 39.4 39.54 3,816
12/02/2014 39.14 39.14 39.14 39.14 00
12/01/2014 39.19 39.33 39.085 39.14 18,196
11/28/2014 39.603 39.603 39.603 39.603 00
11/26/2014 39.62 39.62 39.603 39.603 572
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?