$32.59 -0.85 (%) PowerShares ETF Shs Dynamic Leisure & Entertainment Portfolio - NYSEARCA

Oct. 1, 2014 | 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
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
9/5/201433.7233.8433.5133.8411,600
9/4/201433.7933.8733.5933.6315,949
9/3/201433.8633.9833.6833.6923,335
9/2/201433.7133.8233.6233.8120,249
8/29/201433.7833.7833.6033.7514,536
8/28/201433.6433.8133.5433.7553,863
8/27/201433.8933.8933.6733.7313,624
8/26/201434.0434.0833.8733.8928,382
8/25/201433.8334.1033.8334.0415,358
8/22/201433.6033.7533.5433.7213,522
8/21/201433.6233.6733.5733.6220,976
8/20/201433.5633.6933.5533.6513,049
8/19/201433.6433.8333.6433.7021,477
8/18/201433.5733.7433.5733.6315,655
8/15/201433.5533.5733.2733.3913,131
8/14/201433.3233.4233.2533.4111,859
8/13/201433.2133.4233.2133.4167,493
8/12/201433.1533.2532.9733.119,791
8/11/201433.0933.3533.0133.2410,371
8/8/201432.8132.9632.7632.9513,286
8/7/201433.0533.1032.6632.7215,467
8/6/201432.8933.1132.7532.8417,668
8/5/201433.5133.5533.1733.2711,884
8/4/201433.2433.6733.2433.6613,666
8/1/201433.0033.3133.0033.2018,052
7/31/201433.5433.5433.1333.1725,041
7/30/201433.9833.9833.5833.7615,478
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
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center