POWERSHARES S&P EMERGING MKTSH $19.95

up +0.25


18/6/2013 04:18 PM  |  NYSEARCA : EEHB  |  Industries :
Type:

EEHB historical data

Date Open High Low Close Volume
6/18/2013 19.96 20.17 19.84 19.95 97
6/17/2013 19.70 19.70 19.70 19.70 0
6/14/2013 19.83 19.83 19.70 19.70 4
6/13/2013 19.79 20.01 19.77 19.98 67
6/12/2013 20.14 20.14 19.69 19.78 67
6/11/2013 19.90 19.95 19.78 19.80 101
6/10/2013 20.63 20.63 20.63 20.63 0
6/7/2013 20.66 20.71 20.61 20.63 13
6/6/2013 20.45 20.47 20.45 20.47 13
6/5/2013 20.52 20.52 20.52 20.52 2
6/4/2013 20.86 20.86 20.78 20.84 121
6/3/2013 20.79 21.11 20.74 21.10 757
5/31/2013 20.72 20.72 20.62 20.62 10
5/30/2013 21.10 21.10 21.10 21.10 2
5/29/2013 21.18 21.18 21.18 21.18 0
5/28/2013 21.22 21.22 21.18 21.18 14
5/24/2013 20.87 20.87 20.87 20.87 2
5/23/2013 21.43 21.43 21.43 21.43 0
5/22/2013 21.69 21.69 21.43 21.43 20
5/21/2013 21.47 21.69 21.47 21.63 7
5/20/2013 21.55 21.55 21.55 21.55 3
5/17/2013 21.44 21.52 21.44 21.52 10
5/16/2013 21.36 21.46 21.29 21.30 357
5/15/2013 21.55 21.55 21.55 21.55 0
5/14/2013 21.55 21.55 21.55 21.55 10
5/13/2013 21.70 21.70 21.70 21.70 0
5/10/2013 21.70 21.70 21.70 21.70 0
5/9/2013 21.70 21.70 21.70 21.70 0
5/8/2013 21.70 21.70 21.70 21.70 0
5/7/2013 21.80 21.80 21.70 21.70 6
5/6/2013 21.37 21.37 21.37 21.37 0
5/3/2013 21.37 21.37 21.37 21.37 0
5/2/2013 21.38 21.38 21.37 21.37 6
5/1/2013 21.24 21.24 21.24 21.24 0
4/30/2013 21.24 21.24 21.24 21.24 0
4/29/2013 21.24 21.24 21.24 21.24 0
4/26/2013 21.24 21.24 21.24 21.24 3
4/25/2013 21.36 21.36 21.32 21.36 36
4/24/2013 20.82 20.82 20.82 20.82 0
4/23/2013 20.82 20.82 20.82 20.82 1
4/22/2013 20.59 20.59 20.59 20.59 0
4/19/2013 20.59 20.59 20.59 20.59 5
4/18/2013 21.53 21.53 21.53 21.53 0
4/17/2013 21.53 21.53 21.53 21.53 0
4/16/2013 21.53 21.53 21.53 21.53 0
4/15/2013 21.53 21.53 21.53 21.53 0
4/12/2013 21.53 21.53 21.53 21.53 0
4/11/2013 21.53 21.53 21.53 21.53 0
4/10/2013 21.53 21.53 21.53 21.53 5
4/9/2013 21.11 21.11 20.97 20.97 4
4/8/2013 21.66 21.66 21.66 21.66 0
4/5/2013 21.66 21.66 21.66 21.66 0
4/4/2013 21.66 21.66 21.66 21.66 0
4/3/2013 21.66 21.66 21.66 21.66 0
4/2/2013 21.66 21.66 21.66 21.66 0
4/1/2013 21.71 21.71 21.66 21.66 26
3/28/2013 21.95 21.95 21.95 21.95 5
3/27/2013 21.75 21.82 21.56 21.82 3
3/26/2013 23.26 23.26 23.26 23.26 0
3/25/2013 23.26 23.26 23.26 23.26 0
3/22/2013 23.26 23.26 23.26 23.26 0
3/21/2013 23.26 23.26 23.26 23.26 0
3/20/2013 23.26 23.26 23.26 23.26 0
3/19/2013 23.26 23.26 23.26 23.26 0
3/18/2013 23.26 23.26 23.26 23.26 0
3/15/2013 23.26 23.26 23.26 23.26 0
3/14/2013 23.26 23.26 23.26 23.26 0
3/13/2013 23.26 23.26 23.26 23.26 0
3/12/2013 23.26 23.26 23.26 23.26 0
3/11/2013 23.26 23.26 23.26 23.26 1
3/8/2013 23.22 23.22 23.22 23.22 0
3/7/2013 23.22 23.22 23.22 23.22 0
3/6/2013 23.16 23.22 23.16 23.22 12
3/5/2013 22.83 22.83 22.83 22.83 0
3/4/2013 22.73 22.83 22.73 22.83 7
3/1/2013 23.06 23.06 23.06 23.06 18
2/28/2013 23.18 23.18 23.18 23.18 15
2/27/2013 23.30 23.30 23.30 23.30 0
2/26/2013 23.30 23.30 23.30 23.30 0
2/25/2013 23.30 23.30 23.30 23.30 0
2/22/2013 23.30 23.30 23.30 23.30 0
2/21/2013 23.30 23.30 23.30 23.30 0
2/20/2013 23.30 23.30 23.30 23.30 0
2/19/2013 23.30 23.30 23.30 23.30 0
2/15/2013 23.30 23.30 23.30 23.30 0
2/14/2013 23.30 23.30 23.30 23.30 0
2/13/2013 23.30 23.30 23.30 23.30 0
2/12/2013 23.30 23.30 23.30 23.30 0
2/11/2013 23.30 23.30 23.30 23.30 0
2/8/2013 23.30 23.30 23.30 23.30 0
2/7/2013 23.22 23.32 23.22 23.30 64
2/6/2013 23.85 23.85 23.85 23.85 0
2/5/2013 23.85 23.85 23.85 23.85 0
2/4/2013 23.85 23.85 23.85 23.85 0
2/1/2013 23.78 23.85 23.42 23.85 16
1/31/2013 23.88 23.88 23.88 23.88 0
1/30/2013 23.94 23.94 23.88 23.88 7
1/29/2013 23.81 23.86 23.52 23.86 11
1/28/2013 23.43 23.43 23.43 23.43 0
1/25/2013 23.80 23.80 23.43 23.43 13
Marketplace
Trading Center