PowerShares ETF Shs Dynamic Leisure & Entertainment Portfolio $33.88

down 0.00


29/7/2014 04:00 PM  |  NYSEARCA : PEJ
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PEJ historical data

Date Open High Low Close Volume
7/29/201433.9834.2033.8833.886,385
7/28/201434.0134.0133.8133.9011,421
7/25/201433.8733.9933.7633.8123,102
7/24/201433.8933.9533.7933.9025,878
7/23/201434.0134.0133.8033.958,391
7/22/201433.6634.0033.6633.9511,470
7/21/201433.7133.7133.5433.607,692
7/18/201433.4433.9333.4433.846,844
7/17/201433.6433.8033.4233.4237,081
7/16/201433.9634.0433.8333.8311,192
7/15/201433.7333.7533.4233.5914,556
7/14/201433.8233.8733.7233.7618,105
7/11/201433.8233.8233.6833.7623,217
7/10/201433.6133.9933.6033.8124,292
7/9/201433.8334.0433.8334.039,824
7/8/201434.1634.1633.7133.7918,441
7/7/201434.3634.3634.2034.2217,888
7/3/201434.2434.5034.2434.4220,113
7/2/201434.3634.4234.2334.2515,532
7/1/201434.1434.4634.1434.3640,274
6/30/201434.0434.1333.9634.058,157
6/27/201434.0034.1533.9734.139,828
6/26/201434.1334.1333.9034.0633,929
6/25/201433.6434.0833.6134.03102,611
6/24/201433.8434.0533.7133.7722,384
6/20/201433.8633.8633.7333.827,294
6/19/201433.8433.9133.7333.8623,491
6/18/201433.5133.8033.4233.8053,274
6/17/201433.2833.5433.2833.5324,308
6/16/201433.2433.2933.1033.2914,760
6/13/201433.3333.3333.0533.248,759
6/12/201433.5333.5333.1533.199,936
6/11/201433.4533.5633.4233.546,859
6/10/201433.6033.6033.4433.5431,137
6/9/201433.6433.8833.6133.7326,363
6/6/201433.7533.8133.6933.7616,121
6/5/201433.3633.7333.3333.6724,932
6/4/201433.0533.3833.0533.368,233
6/3/201433.3233.3233.0833.2011,119
6/2/201433.2133.4833.0133.4826,932
5/30/201433.0933.2333.0733.1818,603
5/29/201433.1433.2733.0233.2527,195
5/28/201433.1133.1432.9133.1219,859
5/27/201432.7333.1432.7333.1135,168
5/23/201432.3732.6732.3432.6615,598
5/22/201432.1232.4632.1232.3923,613
5/21/201431.7632.0731.7332.0342,791
5/20/201431.7131.7731.5031.6040,361
5/19/201431.4531.8531.4531.83202,705
5/16/201431.4831.6031.2731.5814,171
5/15/201431.5831.6031.1131.52205,652
5/13/201432.3232.4432.1232.19173,657
5/12/201431.9032.4531.9032.3829,291
5/8/201432.0032.4031.6231.7366,178
5/7/201432.5332.5931.9732.2092,123
5/6/201432.6832.8332.3232.3242,370
5/5/201432.7432.8632.5032.8114,810
5/2/201432.5532.9732.5532.84133,396
5/1/201432.3632.5732.1932.47112,888
4/30/201431.8832.3431.8832.3216,014
4/29/201431.7132.1631.7132.1034,431
4/28/201432.2532.2531.2531.6360,864
4/25/201432.7932.7932.1132.1122,765
4/24/201432.9432.9432.5532.8421,959
4/23/201433.2133.2132.7432.7477,929
4/22/201432.7733.3732.7733.3052,394
4/21/201432.8532.8532.6732.7129,331
4/17/201432.8733.1432.8232.8216,912
4/16/201432.5932.8832.5932.8823,030
4/15/201432.5932.7531.8632.4288,745
4/14/201432.5932.7632.1932.4959,582
4/11/201432.3132.6832.1032.26105,882
4/10/201433.3933.5532.4732.55126,085
4/9/201433.1933.5433.0533.5025,322
4/8/201432.4933.0232.4432.9449,141
4/7/201433.2233.2232.1932.58549,760
4/4/201434.5234.5233.3833.4332,848
4/3/201434.9234.9334.2534.3774,864
4/2/201434.9734.9734.6834.8448,133
4/1/201434.4034.9134.4034.9180,758
3/31/201433.9834.2833.9634.1719,544
3/28/201433.5533.9833.5533.8121,561
3/27/201433.6333.6333.2333.4863,980
3/26/201434.4534.4533.6933.6950,052
3/25/201434.7834.8134.2834.3722,702
3/24/201435.1735.2434.2134.5345,803
3/21/201435.4435.5035.0335.0320,390
3/20/201435.0735.3135.0135.2331,306
3/19/201435.6435.6434.9735.0950,582
3/18/201435.5335.6535.4435.6030,861
3/17/201435.1235.4635.1235.3024,583
3/14/201435.0735.1934.6735.0238,182
3/13/201435.6635.6634.8735.0144,870
3/12/201435.2135.5335.0035.5128,526
3/11/201435.5835.8235.2735.3175,728
3/10/201435.7735.8735.4135.5342,227
3/7/201435.8435.9435.6035.7943,027
3/6/201435.5935.7635.5635.7050,953
3/5/201435.5035.5035.3735.47218,975
3/4/201435.4335.5535.2835.4752,297
Trading Center