$35.73 -0.20 (%) PowerShares ETF Shs Dynamic Leisure & Entertainment Portfolio - NYSEARCA

Sep. 4, 2015 | 01:27 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PEJ historical data

Date Open High Low Close Volume
9/3/201536.0236.3035.8735.9412,475
9/2/201535.1635.8035.1635.7576,809
9/1/201535.0135.1434.7534.7521,849
8/31/201535.7135.8735.3635.4810,925
8/28/201535.6835.8435.5735.7830,550
8/27/201535.5435.7435.1435.5720,663
8/26/201534.9335.2134.0535.2134,175
8/25/201534.2835.2934.2534.2643,388
8/24/201534.8835.2523.7734.08323,153
8/21/201535.9836.2435.4735.59137,070
8/20/201537.2037.2036.4536.4518,568
8/19/201537.6337.8237.4537.6113,984
8/18/201538.0838.0837.6637.7721,196
8/17/201537.5738.1037.3938.067,880
8/14/201537.4837.6137.4137.578,845
8/13/201537.2737.6637.1837.4711,114
8/12/201537.1437.1636.4137.1618,410
8/11/201537.1337.6337.1337.3913,244
8/10/201537.4737.6737.3137.3154,228
8/7/201537.3137.3937.0137.2616,498
8/6/201538.0038.0037.0037.3319,292
8/5/201538.2738.4638.0638.0811,668
8/4/201538.2838.3538.1638.3014,403
8/3/201537.8938.2737.8938.2032,104
7/31/201537.6637.9137.6637.7814,939
7/30/201537.2037.4337.1037.3713,231
7/29/201537.2337.3637.0937.2823,590
7/28/201537.0037.3736.8237.1913,511
7/27/201537.2637.2636.6936.8732,715
7/24/201538.1938.1937.1937.2110,098
7/23/201538.5638.7937.7337.7721,979
7/22/201537.7738.2437.7738.2331,594
7/21/201537.7837.9337.6737.9159,725
7/20/201537.9138.0037.7837.7820,898
7/17/201537.9338.0237.8037.9212,335
7/16/201537.8438.0637.8437.9217,075
7/15/201537.8237.8937.5637.7237,099
7/14/201537.8538.0037.8237.9529,040
7/13/201537.6238.0037.6237.9754,318
7/10/201536.8237.3636.8237.3310,963
7/9/201536.6036.7836.4236.4214,955
7/8/201536.6236.6236.1836.3112,783
7/7/201536.7536.9936.2536.9932,810
7/6/201536.3236.7936.2136.5918,098
7/2/201536.5936.6436.2536.4518,879
7/1/201536.8336.9536.2236.4527,993
6/30/201536.5936.8736.5236.6355,705
6/29/201536.9037.0936.3536.3516,772
6/26/201537.3137.4137.1737.3225,691
6/25/201537.2837.4837.1537.2132,758
6/24/201537.2537.4537.0637.0760,254
6/23/201537.5237.6237.3637.4311,730
6/22/201537.3737.5237.3437.5124,177
6/19/201536.9937.2636.9537.1347,139
6/18/201536.3336.9536.3336.8513,478
6/17/201536.3636.4236.2136.3927,640
6/16/201536.1736.3336.1536.2640,345
6/15/201536.2336.3736.1236.2911,956
6/12/201536.2536.6536.1036.5013,512
6/11/201536.3036.5736.3036.4010,035
6/10/201536.0036.4835.9236.2414,672
6/9/201535.9235.9435.3635.9328,164
6/8/201536.7336.7335.9836.0042,935
6/5/201536.4836.7736.4536.7737,897
6/4/201536.7536.9636.4236.4214,328
6/3/201536.7736.9236.6836.8344,992
6/2/201536.6836.9636.6036.7718,126
6/1/201536.6236.9536.3936.85142,307
5/29/201536.6136.7036.3536.6016,572
5/28/201536.7636.7636.5636.6215,566
5/27/201536.2736.7836.2736.7476,423
5/26/201536.7436.7436.0536.1716,771
5/22/201536.7536.7736.5736.6521,602
5/21/201536.7536.8836.7236.8317,290
5/20/201537.7637.7636.8036.8060,929
5/19/201537.9337.9937.6937.6968,255
5/18/201537.5037.7437.4837.7227,522
5/15/201537.6037.6037.4037.4613,260
5/14/201537.2737.5337.1737.4718,146
5/13/201537.3237.4737.0737.1122,519
5/12/201537.2737.3636.9437.2510,315
5/11/201537.4637.6937.4337.4736,197
5/8/201537.3537.7037.2937.4226,545
5/7/201536.4037.1836.4037.0717,440
5/6/201536.5336.5336.1636.3435,283
5/5/201537.0737.0736.3936.4516,393
5/4/201537.2437.3937.0437.0833,989
5/1/201536.5737.0336.5737.0319,790
4/30/201536.8837.1036.3536.3652,303
4/29/201537.6137.6136.6236.9340,220
4/28/201537.7838.0137.2137.8147,438
4/27/201538.4238.4237.7437.7519,433
4/24/201538.0038.4038.0038.2621,273
4/23/201537.4337.9637.4337.8221,949
4/22/201537.6237.6237.2237.5325,001
4/21/201537.4637.6537.2937.5848,702
4/20/201537.1937.4037.0037.3981,262
4/17/201537.3937.3937.0437.0818,080
4/16/201537.2537.6437.2537.5424,760
4/15/201537.5537.6637.2337.2835,648
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!