Home > Quotes > PXMV > Historical Prices

PowerShares Fundamental Pure Mid Value Portfolio Historical Stock Prices

(ETF)
PXMV 
$21.4
*  
0.32
  negative  
1.47%
Get PXMV Alerts
*Delayed - data as of Jun. 19, 2013 


Community Rating:
View:    PXMV After Hours
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 18-MAR-2013 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00  21.58  21.66  21.40  21.40 2,985
06/18/2013 21.58 21.74 21.58 21.72 30,836
06/17/2013 21.58 21.61 21.45 21.552 9,612
06/14/2013 21.53 21.585 21.45 21.462 7,491
06/13/2013 21.13 21.562 21.13 21.55 1,305
06/12/2013 21.44 21.44 21.09 21.09 13,034
06/11/2013 21.34 21.38 21.33 21.35 75,882
06/10/2013 21.57 21.5999 21.51 21.55 8,749
06/07/2013 21.4 21.571 21.32 21.571 1,381
06/06/2013 21.15 21.2199 21.0199 21.2199 1,529
06/05/2013 21.25 21.26 21.08 21.0954 10,997
06/04/2013 21.58 21.659 21.3515 21.4499 4,479
06/03/2013 21.64 21.64 21.29 21.44 78,045
05/31/2013 21.75 21.84 21.63 21.64 7,843
05/30/2013 21.7 21.81 21.7 21.81 1,773
05/29/2013 21.46 21.624 21.46 21.6236 3,497
05/28/2013 21.93 21.93 21.71 21.71 12,442
05/24/2013 21.49 21.5908 21.48 21.5908 3,557
05/23/2013 21.46 21.68 21.3001 21.68 3,798
05/22/2013 22.22 22.3 21.61 21.77 10,419
05/21/2013 22.14 22.15 22.01 22.0699 4,737
05/20/2013 22.1 22.16 22.03 22.0664 12,681
05/17/2013 21.92 22.04 21.9148 22.04 1,704
05/16/2013 21.81 21.85 21.81 21.85 2,725
05/15/2013 21.849 21.9405 21.8238 21.8238 2,011
05/14/2013 21.53 21.77 21.53 21.76 16,838
05/13/2013 21.4661 21.4936 21.4661 21.47 1,729
05/10/2013 21.436 21.53 21.43 21.52 4,065
05/09/2013 21.52 21.53 21.34 21.364 19,747
05/08/2013 21.34 21.5136 21.34 21.5136 1,150
05/07/2013 21.37 21.43 21.284 21.43 7,532
05/06/2013 21.18 21.2799 21.18 21.2686 5,384
05/03/2013 21.16 21.2252 21.16 21.19 7,649
05/02/2013 20.74 20.91 20.74 20.9 2,800
05/01/2013 20.92 20.92 20.6704 20.698 3,147
04/30/2013 20.86 20.9436 20.7953 20.9436 3,137
04/29/2013 20.8299 20.95 20.8299 20.89 6,364
04/26/2013 20.73 20.81 20.68 20.81 4,699
04/25/2013 20.75 20.9299 20.73 20.826 4,207
04/24/2013 20.5846 20.6712 20.56 20.62 10,015
04/23/2013 20.5192 20.5499 20.5192 20.5499 1,660
04/22/2013 20.32 20.34 20.09 20.31 13,038
04/19/2013 20.13 20.25 20.07 20.25 2,040
04/18/2013 20.1083 20.1083 19.938 19.99 2,605
04/17/2013 20.35 20.35 20 20.1 10,556
04/16/2013 20.4 20.4 20.35 20.37 4,336
04/15/2013 20.59 20.62 20.21 20.21 5,979
04/12/2013 20.88 20.88 20.71 20.754 9,689
04/11/2013 20.73 20.94 20.73 20.89 5,641
04/10/2013 20.619 20.7492 20.619 20.736 3,121
04/09/2013 20.44 20.57 20.44 20.54 16,625
04/08/2013 20.1753 20.3996 20.1753 20.3996 629
04/05/2013 20 20.24 19.91 20.24 7,398
04/04/2013 20.16 20.22 20.16 20.18 641
04/03/2013 20.499 20.499 20.12 20.152 4,346
04/02/2013 20.634 20.634 20.4 20.4374 2,013
04/01/2013 20.66 20.6899 20.48 20.53 2,465
03/28/2013 20.62 20.69 20.5301 20.66 22,373
03/27/2013 20.418 20.5736 20.418 20.5736 14,091
03/26/2013 20.48 20.542 20.451 20.542 4,031
03/25/2013 20.49 20.62 20.35 20.398 4,672
03/22/2013 20.48 20.48 20.415 20.45 64,317
03/21/2013 20.5 20.58 20.37 20.38 16,279
03/20/2013 20.48 20.65 20.48 20.6201 12,246
03/19/2013 20.55 20.61 20.2801 20.3659 9,236
03/18/2013 20.38 20.55 20.38 20.55 10,322
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.