PowerShares Fundamental Pure Mid Value Portfolio Historical Stock Prices

(ETF)
PXMV 
$27.0662
*  
0.3962
1.49%
Get PXMV Alerts
*Delayed - data as of Dec. 18, 2014 15:18 ET  -  Find a broker to begin trading PXMV now


Community Rating:
View:    PXMV 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 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
15:18  26.67  27.08  26.9305  27.0662 8,998
12/17/2014 26.2 26.73 26.17 26.67 13,504
12/16/2014 26.44 26.47 26.08 26.08 5,386
12/15/2014 26.43 26.456 26.24 26.31 8,694
12/12/2014 26.63 26.64 26.4854 26.51 3,650
12/11/2014 26.88 27.0973 26.83 26.9686 6,072
12/10/2014 27.1293 27.1293 26.71 26.71 4,014
12/09/2014 27 27.23 27 27.17 2,264
12/08/2014 27.31 27.3838 27.07 27.0996 12,512
12/05/2014 27.427 27.45 27.371 27.385 4,278
12/04/2014 27.34 27.35 27.27 27.27 3,718
12/03/2014 27.18 27.439 27.18 27.43 2,738
12/02/2014 27.2008 27.2008 27.1792 27.1792 553
12/01/2014 27.2605 27.2605 27.01 27.09 3,379
11/28/2014 27.52 27.52 27.37 27.37 2,999
11/26/2014 27.55 27.55 27.48 27.5 2,595
11/25/2014 27.56 27.6099 27.4681 27.56 6,456
11/24/2014 27.42 27.56 27.42 27.51 7,185
11/21/2014 27.51 27.54 27.4072 27.41 4,635
11/20/2014 27.2599 27.3028 27.2124 27.2124 7,345
11/19/2014 27.09 27.1611 27.02 27.0512 4,023
11/18/2014 27.15 27.302 27.15 27.2315 39,248
11/17/2014 26.939 27.12 26.939 27.06 11,973
11/14/2014 26.9568 27.11 26.9568 27.015 4,756
11/13/2014 27.1196 27.21 26.9601 27.0239 17,217
11/12/2014 27.0128 27.16 27.0128 27.128 5,802
11/11/2014 27.102 27.102 26.99 27.01 6,537
11/10/2014 27.17 27.17 27.0301 27.07 6,358
11/07/2014 26.89 27.1399 26.87 27.04 14,431
11/06/2014 26.8822 26.96 26.8822 26.9415 1,952
11/05/2014 26.7698 26.8199 26.69 26.76 22,461
11/04/2014 26.73 26.78 26.5601 26.57 7,152
11/03/2014 26.7301 26.8894 26.69 26.78 16,548
10/31/2014 26.77 26.8299 26.63 26.78 12,668
10/30/2014 26.32 26.58 26.312 26.417 17,057
10/29/2014 26.37 26.43 26.2041 26.2999 3,050
10/28/2014 25.97 26.36 25.97 26.36 2,632
10/27/2014 25.83 25.9563 25.83 25.9563 1,950
10/24/2014 25.87 26 25.82 25.967 12,065
10/23/2014 25.8901 25.97 25.8763 25.8961 6,969
10/22/2014 25.91 25.96 25.57 25.57 11,481
10/21/2014 25.6277 25.81 25.6201 25.81 4,403
10/20/2014 24.997 25.132 24.98 25.132 6,179
10/17/2014 25.01 25.06 24.78 24.8598 14,848
10/16/2014 23.91 24.78 23.91 24.6531 32,479
10/15/2014 24.32 24.52 23.67 24.4904 15,241
10/14/2014 24.51 24.75 24.396 24.61 6,028
10/13/2014 24.78 24.78 24.5801 24.5904 4,892
10/10/2014 25.2139 25.2139 24.85 24.94 15,022
10/09/2014 25.75 25.76 25.11 25.14 12,934
10/08/2014 25.3328 25.7418 25.3328 25.7418 4,071
10/07/2014 25.5901 25.73 25.5148 25.5148 5,597
10/06/2014 25.869 25.98 25.8 25.93 8,562
10/03/2014 25.9412 25.998 25.9001 25.9406 8,691
10/02/2014 25.59 25.785 25.3701 25.68 5,793
10/01/2014 25.9 25.9 25.63 25.64 9,122
09/30/2014 26.37 26.37 26.03 26.15 7,134
09/29/2014 26.27 26.27 26.1801 26.2301 4,083
09/26/2014 26.2095 26.29 26.2095 26.29 4,101
09/25/2014 26.41 26.41 26.18 26.21 9,794
09/24/2014 26.4 26.536 26.4 26.536 4,016
09/23/2014 26.64 26.69 26.52 26.52 11,062
09/22/2014 27.07 27.07 26.69 26.71 5,400
09/19/2014 27.11 27.1311 27.01 27.05 7,827
09/18/2014 27.42 27.42 27.2838 27.2924 2,308
09/17/2014 27.42 27.43 27.3499 27.3701 2,165
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?