$38.26 0.00 (%) PowerShares ETF Shs Dynamic Leisure & Entertainment Portfolio - NYSEARCA

Apr. 24, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PEJ historical data

Date Open High Low Close Volume
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
4/14/201537.5537.5537.1637.31205,491
4/13/201537.5237.8837.4237.5669,570
4/10/201537.5237.8037.4937.5934,773
4/9/201537.7337.7337.2537.4924,518
4/8/201537.0137.6937.0137.6924,400
4/7/201537.3837.4836.9336.9354,810
4/6/201537.2237.5437.1237.24123,076
4/2/201537.6337.9637.5337.60164,288
4/1/201538.0838.0837.5437.69198,391
3/31/201538.4038.5238.2538.3139,732
3/30/201538.4538.6538.4038.5026,910
3/27/201537.7038.2637.7038.2614,778
3/26/201537.4337.8137.2037.6546,266
3/25/201539.0339.0337.8137.81112,797
3/24/201538.9839.1438.8239.03110,470
3/23/201539.1939.2838.9739.0144,417
3/20/201539.3339.3639.1139.25118,534
3/19/201538.9139.2838.9139.2841,947
3/18/201538.8538.9838.4438.8654,000
3/17/201538.5338.8838.5338.8361,751
3/16/201538.4238.6038.3838.5248,655
3/13/201538.1938.5137.9638.1276,255
3/11/201537.3337.4237.1437.2628,593
3/10/201537.4037.5737.1337.2831,102
3/9/201537.4737.8137.4737.7719,332
3/6/201537.9838.5437.3637.3984,224
3/5/201538.1938.1937.9138.0265,630
3/4/201538.2138.2137.7737.99132,533
3/3/201538.5538.5538.0238.30164,049
3/2/201537.9538.5237.7838.5152,842
2/27/201538.0138.1937.8737.9172,375
2/26/201538.1738.2938.0238.0235,472
2/25/201538.1138.2838.0838.2326,062
2/24/201538.0338.1537.8637.9938,410
2/23/201538.3338.3337.8738.0131,172
2/20/201538.1238.1437.8238.03112,703
2/19/201537.7038.0537.7037.9941,738
2/18/201537.2037.6637.2037.6625,586
2/17/201536.9637.2736.9637.1342,757
2/13/201537.0037.0236.7836.9728,429
2/12/201536.6037.0036.6036.9970,807
2/11/201536.3036.6736.3036.5527,771
2/10/201535.6636.3835.6636.3035,049
2/9/201535.9435.9435.4935.4935,138
2/6/201536.0236.2235.8435.9539,004
2/5/201536.0536.0935.9035.9731,027
2/4/201535.7336.0735.7335.9039,137
2/3/201535.5435.9535.5435.9335,077
2/2/201535.6535.6634.8035.43193,366
1/30/201536.0836.0835.5235.5380,374
1/29/201535.8836.2335.5036.2357,744
1/28/201536.7636.7635.9536.0135,060
1/27/201536.4036.6536.1736.5242,824
1/26/201536.4036.6936.1836.6941,821
1/23/201536.3736.4936.2336.3627,330
1/22/201536.0336.4635.8436.4531,318
1/21/201535.9635.9735.6135.8643,114
1/20/201536.3136.3135.7335.9961,468
1/16/201535.7536.1535.5836.1232,282
1/15/201536.3436.3435.7535.8384,750
1/14/201536.5136.5135.9736.3241,945
1/13/201536.5236.8836.2336.5198,443
1/12/201536.1236.3235.9136.2747,349
1/9/201536.3336.3635.8736.02110,336
1/8/201535.9836.4235.9836.27126,456
1/6/201534.9234.9934.1934.6625,008
1/5/201535.1835.1834.6134.8544,052
1/2/201535.8136.0035.1735.4934,786
12/31/201435.8036.0235.7135.7322,929
12/30/201435.8936.1035.7235.7720,227
12/29/201435.6036.0335.6036.0315,046
12/26/201435.6635.8035.6035.7269,530
12/24/201435.3935.7335.3935.5410,025
12/23/201435.4035.5535.3835.459,752
12/22/201435.1135.3635.1135.2849,720
12/19/201435.1235.1734.8735.079,462
12/18/201434.9635.0634.7035.0339,344
12/17/201433.8134.6833.8134.688,135
12/16/201434.0334.2633.8033.8013,668
12/15/201434.9135.0334.1934.3034,403
12/12/201434.7335.1634.6834.8922,274
12/11/201434.5035.2534.5034.8924,724
12/10/201434.8034.8034.4134.4828,006
12/9/201434.4734.8134.2634.7616,109
12/8/201434.8235.0334.6434.7411,667
12/5/201434.8234.9634.8234.9520,109
12/4/201434.6934.8034.6034.6217,158
12/3/201434.7334.8234.6634.7619,831
12/2/201434.5934.8334.5934.7615,100
12/1/201434.9034.9034.5034.5012,195
11/28/201434.6735.1534.5934.9434,610
11/26/201434.5534.5834.4634.5050,875
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center