PowerShares Fundamental Pure Small Core Portfolio Historical Stock Prices

(ETF)
PXSC 
$32.88
*  
0.1621
 negative 
0.5%
Get PXSC Alerts
*Delayed - data as of Apr. 17, 2014 


Community Rating:
View:    PXSC 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 for next time

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

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
16:00 N/A  32.94  32.88  32.88 1,958
04/17/2014 32.9001 32.94 32.88 32.88 1,958
04/16/2014 32.7179 32.7179 32.7179 32.7179 227
04/15/2014 32.43 32.43 32.43 32.43 00
04/14/2014 32.43 32.45 32.43 32.43 1,904
04/11/2014 32.241 32.251 32.24 32.24 2,664
04/10/2014 33.03 33.03 32.5072 32.5072 555
04/09/2014 32.868 32.868 32.868 32.868 171
04/08/2014 32.57 32.57 32.57 32.57 474
04/07/2014 32.85 32.85 32.6389 32.6389 517
04/04/2014 33.92 33.92 33.92 33.92 00
04/03/2014 33.92 33.92 33.92 33.92 00
04/02/2014 33.8905 33.92 33.8905 33.92 698
04/01/2014 33.5999 33.5999 33.5 33.5 638
03/31/2014 32.8399 32.8399 32.8399 32.8399 00
03/28/2014 32.8399 32.8399 32.8399 32.8399 00
03/27/2014 32.87 32.87 32.8399 32.8399 674
03/26/2014 33.1907 33.1907 33.14 33.14 254
03/25/2014 33.28 33.28 33.28 33.28 00
03/24/2014 32.68 33.59 32.68 33.28 3,246
03/21/2014 33.81 33.89 33.7801 33.89 1,026
03/20/2014 33.7199 33.7199 33.7199 33.7199 202
03/19/2014 33.66 33.66 33.65 33.65 306
03/18/2014 33.5599 33.5599 33.5599 33.5599 00
03/17/2014 33.5599 33.5599 33.5599 33.5599 291
03/14/2014 33.3899 33.3899 33.3899 33.3899 389
03/13/2014 33.69 33.69 33.16 33.2099 2,348
03/12/2014 33.557 33.56 33.4101 33.4613 7,680
03/11/2014 33.3501 33.44 33.3501 33.44 4,213
03/10/2014 33.7399 33.7599 33.5801 33.7599 3,662
03/07/2014 33.8209 33.868 33.8209 33.868 892
03/06/2014 33.7801 33.7801 33.7801 33.7801 1,090
03/05/2014 33.6901 33.7299 33.6901 33.7299 975
03/04/2014 33.0114 33.0114 33.0114 33.0114 00
03/03/2014 32.94 33.0114 32.74 33.0114 43,740
02/28/2014 33.29 33.3101 33.13 33.13 1,577
02/27/2014 33.1543 33.1543 33.15 33.15 606
02/26/2014 32.73 33.03 32.73 32.9899 1,977
02/25/2014 32.7501 32.7901 32.7501 32.79 1,229
02/24/2014 32.81 32.92 32.81 32.9001 2,260
02/21/2014 32.46 32.46 32.46 32.46 00
02/20/2014 32.34 32.46 32.34 32.46 906
02/19/2014 32.47 32.71 32.43 32.536 4,189
02/18/2014 32.58 32.614 32.54 32.61 5,019
02/14/2014 32.25 32.5199 32.25 32.5199 2,668
02/13/2014 32.42 32.42 32.42 32.42 516
02/12/2014 32.036 32.036 32.036 32.036 512
02/11/2014 32.0199 32.0199 32.015 32.015 226
02/10/2014 31.6 31.7599 31.52 31.7599 2,103
02/07/2014 31.58 31.58 31.4 31.5573 1,443
02/06/2014 31.16 31.388 31.16 31.388 837
02/05/2014 30.83 30.84 30.83 30.84 558
02/04/2014 31.19 31.19 31.19 31.19 399
02/03/2014 32.0299 32.0299 32.0299 32.0299 00
01/31/2014 32.55 32.55 31.84 32.0299 515
01/30/2014 31.9 32.19 31.9 32.1899 3,715
01/29/2014 31.8101 31.8101 31.8101 31.8101 00
01/28/2014 31.99 31.99 31.8101 31.8101 2,689
01/27/2014 32.06 32.0711 31.86 31.8801 2,815
01/24/2014 32.0799 32.09 31.97 32.0899 1,120
01/23/2014 32.95 32.95 32.6801 32.6801 6,218
01/22/2014 33.04 33.0899 32.97 33.05 5,940
01/21/2014 32.798 32.8699 32.76 32.86 3,292
01/17/2014 32.654 32.654 32.654 32.654 143
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 your brokers before you trade


Want to trade FX?