$35.53 -0.70 (%) PowerShares ETF Shs Dynamic Leisure & Entertainment Portfolio - NYSEARCA

Jan. 30, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PEJ historical data

Date Open High Low Close Volume
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
11/25/201434.3734.5634.3734.4864,963
11/24/201434.0734.3934.0634.3958,273
11/21/201434.2334.2333.9233.9377,256
11/20/201433.7134.0333.7133.8815,643
11/19/201434.0734.0733.9433.986,756
11/18/201433.8434.2333.8334.0747,878
11/17/201434.1834.1833.9133.9113,757
11/14/201434.2734.3734.1934.247,311
11/13/201434.0534.3734.0534.2413,997
11/12/201434.0034.2133.9534.1722,845
11/11/201434.0034.1033.8734.0610,148
11/10/201433.8534.0233.8533.987,588
11/7/201433.8233.8533.6133.7325,720
11/6/201433.7233.8633.6633.8637,677
11/5/201433.9433.9433.6033.7322,196
11/4/201434.0034.0033.6833.9414,004
11/3/201434.2034.3934.1634.2586,143
10/31/201434.4734.5234.1834.2216,880
10/30/201433.6034.1633.6034.0512,151
10/29/201433.8233.9533.5733.7710,597
10/28/201433.4033.8233.4033.7887,329
10/27/201433.1433.4633.1433.4433,550
10/24/201433.0233.3433.0233.3218,674
10/23/201432.8833.2632.8833.0610,630
10/22/201433.0233.2132.7232.7212,325
10/21/201432.6032.9532.6032.8938,089
10/20/201431.6932.4831.6932.4611,137
10/17/201431.6932.2231.5431.8747,418
10/16/201430.3731.4829.7831.3573,600
10/15/201430.6331.1030.1130.8863,258
10/14/201431.0531.4430.9831.1862,957
10/13/201431.6531.7930.8630.8854,782
10/10/201432.0732.2831.7231.7227,250
10/9/201432.6332.8032.1332.1917,090
10/8/201432.5232.7732.2332.7514,579
10/7/201432.8432.8732.4732.479,778
10/6/201433.1533.3132.9433.0015,279
10/3/201432.9533.1032.9133.0318,245
10/2/201432.5432.7131.9732.5415,455
10/1/201433.2333.2332.5032.5911,081
9/30/201433.1333.4433.1333.444,423
9/29/201432.9033.2832.9033.2110,693
9/26/201433.0133.3333.0133.2911,250
9/25/201433.1133.1132.8432.908,157
9/24/201433.0233.2832.9333.289,935
9/23/201433.2033.2232.9632.9810,483
9/22/201433.5533.5533.1033.1829,081
9/19/201433.7933.8433.5433.689,560
9/18/201433.6633.8533.6633.7530,557
9/17/201433.4433.6433.3533.5413,721
9/16/201433.2033.4433.0633.4026,978
9/15/201433.5733.5733.2733.3728,033
9/12/201433.7133.7833.5033.565,514
9/11/201433.5033.8433.5033.7916,248
9/10/201433.5833.7333.5533.7068,555
9/9/201433.7933.8933.7333.738,387
9/8/201433.7533.9333.7333.8925,907
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center