PowerShares Fundamental Pure Small Core Portfolio Historical Stock Prices

(ETF)
PXSC 
$33.2
*  
unch
unch
Get PXSC Alerts
*Delayed - data as of Jul. 31, 2014 10:19 ET  -  Find a broker to begin trading PXSC now


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 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
10:19 N/A N/A N/A  33.20 0
07/30/2014 33.2 33.2 33.2 33.2 00
07/29/2014 33.19 33.2 33.19 33.2 516
07/28/2014 33.09 33.09 33.07 33.07 1,044
07/25/2014 33.56 33.56 33.56 33.56 00
07/24/2014 33.62 33.659 33.56 33.56 2,058
07/23/2014 33.3 33.3 33.3 33.3 00
07/22/2014 33.3 33.3 33.3 33.3 00
07/21/2014 33.3 33.3 33.3 33.3 728
07/18/2014 33.51 33.51 33.51 33.51 428
07/17/2014 33.73 33.73 33.73 33.73 00
07/16/2014 33.73 33.73 33.73 33.73 00
07/15/2014 33.73 33.73 33.73 33.73 00
07/14/2014 33.73 33.73 33.73 33.73 336
07/11/2014 33.69 33.69 33.69 33.69 00
07/10/2014 33.69 33.69 33.69 33.69 582
07/09/2014 34.246 34.246 34.246 34.246 00
07/08/2014 34.246 34.246 34.246 34.246 00
07/07/2014 34.2427 34.246 34.2427 34.246 396
07/03/2014 34.52 34.5862 34.52 34.55 1,465
07/02/2014 34.45 34.54 34.425 34.43 2,292
07/01/2014 34.65 34.65 34.65 34.65 669
06/30/2014 34.196 34.205 34.196 34.205 803
06/27/2014 33.8801 33.8801 33.8801 33.8801 00
06/26/2014 33.8 33.8801 33.8 33.8801 285
06/25/2014 33.86 33.86 33.8201 33.8201 398
06/24/2014 34.01 34.01 34.01 34.01 00
06/23/2014 34.01 34.01 34.01 34.01 1,338
06/20/2014 34.0224 34.0224 34.0224 34.0224 00
06/19/2014 34.0063 34.0224 34.0063 34.0224 499
06/18/2014 33.638 33.638 33.638 33.638 00
06/17/2014 33.638 33.638 33.638 33.638 00
06/16/2014 33.638 33.638 33.638 33.638 00
06/13/2014 33.638 33.638 33.638 33.638 00
06/12/2014 33.638 33.638 33.638 33.638 00
06/11/2014 33.638 33.638 33.638 33.638 00
06/10/2014 33.638 33.638 33.638 33.638 00
06/09/2014 33.638 33.638 33.638 33.638 00
06/06/2014 33.638 33.638 33.638 33.638 00
06/05/2014 33.6301 33.638 33.6301 33.638 322
06/04/2014 33.05 33.05 33.05 33.05 190
06/03/2014 33.0601 33.0601 33.0601 33.0601 922
06/02/2014 33.04 33.17 32.9 33.08 4,355
05/30/2014 33.1501 33.1501 33.1501 33.1501 00
05/29/2014 33.1501 33.1501 33.1501 33.1501 00
05/28/2014 33.27 33.27 33.14 33.1501 1,263
05/27/2014 33.04 33.22 33.04 33.184 2,065
05/23/2014 32.9 32.9 32.9 32.9 227
05/22/2014 32.6601 32.6601 32.6601 32.6601 232
05/21/2014 32.46 32.52 32.3801 32.52 682
05/20/2014 32.71 32.71 32.14 32.32 1,743
05/19/2014 32.62 32.71 32.59 32.71 1,044
05/16/2014 32.01 32.01 32.01 32.01 00
05/15/2014 32.01 32.01 32 32.01 2,301
05/14/2014 32.55 32.55 32.54 32.545 614
05/13/2014 33.074 33.074 33.074 33.074 00
05/12/2014 33.074 33.074 33.074 33.074 563
05/09/2014 32.33 32.49 32.33 32.48 1,190
05/08/2014 32.47 32.47 32.47 32.47 388
05/07/2014 32.2724 32.2724 32.2724 32.2724 213
05/06/2014 32.85 32.85 32.85 32.85 00
05/05/2014 32.85 32.85 32.85 32.85 00
05/02/2014 32.93 32.95 32.85 32.85 1,001
05/01/2014 32.8 32.8 32.8 32.8 00
04/30/2014 32.71 32.8 32.64 32.8 899
04/29/2014 32.7899 32.7899 32.7 32.7 332
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?