$36.99 +0.40 (%) PowerShares ETF Shs Dynamic Leisure & Entertainment Portfolio - NYSEARCA

Jul. 7, 2015 | 03:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PEJ historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,254 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!