$35.07 +0.04 (%) PowerShares ETF Shs Dynamic Leisure & Entertainment Portfolio - NYSEARCA

Dec. 19, 2014 | 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
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
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
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center