PowerShares Dynamic Leisure & Entertain $32.74

down 0.00


23/4/2014 06:40 PM  |  NYSEARCA : PEJ
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PEJ historical data

Date Open High Low Close Volume
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
3/3/201435.0435.0434.5734.8495,598
2/28/201435.2835.3935.0835.23170,465
2/27/201434.9735.1834.8335.1863,125
2/26/201434.7835.1034.7334.9158,420
2/25/201434.6834.8734.5934.6857,325
2/24/201434.2834.7234.2834.5943,112
2/21/201434.0534.2433.9934.16131,055
2/20/201433.6933.9833.6933.91112,013
2/19/201433.6933.8833.5433.5453,594
2/18/201433.9533.9533.7233.7939,373
2/14/201433.4433.8633.4433.8028,510
2/13/201433.2233.5733.0733.5327,906
2/12/201433.3333.5533.2533.3243,413
2/11/201433.0633.4133.0633.3433,820
2/10/201432.8833.0132.8233.0035,303
2/7/201432.3732.8232.3732.8270,056
2/6/201431.7132.3431.7132.28454,226
2/5/201431.6531.7031.1731.5449,837
2/4/201431.4831.9031.4831.8164,256
2/3/201432.4532.4531.3131.41644,556
1/31/201432.1532.6632.1032.42106,232
1/30/201432.0132.5332.0132.4127,599
1/29/201432.2732.2731.8531.8787,501
1/28/201432.1632.5432.1632.4833,369
1/27/201432.5632.7131.9732.1683,401
1/24/201433.1533.1532.5632.5762,921
1/23/201433.6733.6733.2533.3998,698
1/22/201434.0034.0033.5933.73184,045
1/21/201433.7033.7933.3233.5765,195
1/17/201433.7633.7633.5533.5962,270
1/16/201433.8633.9333.7033.7335,093
1/15/201433.7033.8733.7033.84104,535
1/14/201433.3033.6533.2433.6436,924
1/13/201433.6833.7733.1433.2359,059
1/10/201433.6933.7833.5233.7660,681
1/9/201433.7533.7833.4233.6940,358
1/8/201433.8033.8233.6133.7576,089
1/7/201433.6533.9133.6033.7143,192
1/6/201433.9033.9033.4033.4740,635
1/3/201434.0334.0733.7633.7735,106
1/2/201434.1034.1033.8133.9526,627
12/31/201334.2034.2934.0534.1186,266
12/30/201334.0934.2034.0034.1764,417
12/27/201334.2434.2633.9534.0616,712
12/26/201334.2334.2834.1534.2233,045
12/24/201333.8834.0933.8834.0732,604
12/23/201333.8433.9733.7533.8846,213
12/20/201333.3133.7133.3133.7174,536
12/19/201333.5133.5533.2933.3624,837
12/18/201332.5933.5332.5933.5326,307
12/17/201333.1833.1832.7932.9644,100
12/16/201332.8733.0932.8733.0920,369
12/13/201332.6732.7532.5532.6622,192
12/12/201332.5032.7032.5032.5340,441
12/11/201332.8232.9332.5432.6048,159
12/10/201332.9032.9932.7532.80259,289
12/9/201332.8933.0732.8932.9041,514
12/6/201332.9932.9932.7632.9133,328
12/5/201332.5532.7232.4832.6161,013
12/4/201332.4232.6432.1032.5047,449
12/3/201332.6432.6732.3532.4028,744
12/2/201333.1733.1732.7932.8530,681
11/29/201333.3533.5033.1433.2023,641
11/27/201333.1733.1933.0033.1860,330
Trading Center