POWERSHARES DWA EM MKTS TECHNI $20.87

down -0.18


23/5/2013 04:23 PM  |  NYSEARCA : PIE  |  Industries :
Type:

PIE historical data

Date Open High Low Close Volume
5/22/2013 21.30 21.46 20.96 21.05 4111
5/21/2013 21.42 21.42 21.17 21.30 3486
5/20/2013 21.41 21.44 21.34 21.41 2230
5/17/2013 21.42 21.42 21.33 21.38 1176
5/16/2013 21.45 21.47 21.30 21.35 5167
5/15/2013 21.45 21.55 21.41 21.53 7687
5/14/2013 21.35 21.50 21.35 21.48 2186
5/13/2013 21.31 21.39 21.28 21.31 1716
5/10/2013 21.43 21.45 21.29 21.41 2362
5/9/2013 21.62 21.62 21.41 21.45 2223
5/8/2013 21.51 21.63 21.51 21.62 5310
5/7/2013 21.23 21.44 21.23 21.41 5323
5/6/2013 21.24 21.26 21.20 21.20 3223
5/3/2013 21.14 21.21 21.04 21.14 1534
5/2/2013 20.92 21.00 20.87 20.99 1544
5/1/2013 21.11 21.13 20.79 20.83 3233
4/30/2013 20.93 21.07 20.83 21.04 1381
4/29/2013 20.90 20.95 20.84 20.93 2543
4/26/2013 20.77 20.79 20.70 20.74 1961
4/25/2013 20.78 20.94 20.78 20.88 1680
4/24/2013 20.66 20.79 20.66 20.74 1586
4/23/2013 20.60 20.73 20.55 20.69 3108
4/22/2013 20.57 20.63 20.46 20.60 1549
4/19/2013 20.38 20.44 20.33 20.41 1396
4/18/2013 20.42 20.42 20.19 20.26 5067
4/17/2013 20.31 20.32 20.07 20.21 2172
4/16/2013 20.18 20.30 20.13 20.26 1405
4/15/2013 20.17 20.20 19.85 19.86 2074
4/12/2013 20.31 20.31 20.13 20.21 2352
4/11/2013 20.30 20.35 20.22 20.33 1593
4/10/2013 20.12 20.25 20.09 20.16 2483
4/9/2013 19.82 19.95 19.71 19.87 1110
4/8/2013 19.77 19.80 19.68 19.79 1751
4/5/2013 19.66 19.82 19.57 19.82 2753
4/4/2013 19.87 19.87 19.72 19.82 928
4/3/2013 20.04 20.04 19.76 19.82 3601
4/2/2013 20.13 20.17 20.06 20.12 2828
4/1/2013 20.27 20.27 20.08 20.11 2275
3/28/2013 20.23 20.25 20.11 20.23 1525
3/27/2013 20.08 20.23 20.03 20.21 3376
3/26/2013 20.04 20.16 20.01 20.16 2450
3/25/2013 19.91 19.94 19.74 19.80 2665
3/22/2013 19.74 19.77 19.64 19.77 1958
3/21/2013 19.93 19.93 19.81 19.84 3538
3/20/2013 19.94 20.03 19.92 19.97 4276
3/19/2013 20.06 20.09 19.76 19.88 2851
3/18/2013 20.06 20.12 20.00 20.04 2017
3/15/2013 20.23 20.23 20.10 20.12 1523
3/14/2013 20.17 20.20 20.11 20.20 1357
3/13/2013 20.21 20.21 20.07 20.07 2276
3/12/2013 20.23 20.28 20.15 20.22 1705
3/11/2013 20.24 20.29 20.17 20.28 2899
3/8/2013 20.19 20.25 20.10 20.24 1332
3/7/2013 20.05 20.05 19.99 20.02 3378
3/6/2013 20.00 20.06 19.99 20.06 1830
3/5/2013 19.89 20.00 19.88 19.96 2867
3/4/2013 19.67 19.75 19.61 19.74 3378
3/1/2013 19.66 19.83 19.63 19.79 2074
2/28/2013 19.73 19.81 19.64 19.69 3700
2/27/2013 19.44 19.75 19.44 19.69 3581
2/26/2013 19.37 19.42 19.28 19.38 3772
2/25/2013 19.47 19.50 19.13 19.15 1717
2/22/2013 19.23 19.23 19.13 19.22 1419
2/21/2013 19.18 19.18 18.96 19.06 2758
2/20/2013 19.44 19.44 19.19 19.21 2573
2/19/2013 19.29 19.40 19.27 19.37 1827
2/15/2013 19.30 19.30 19.19 19.24 2550
2/14/2013 19.21 19.28 19.18 19.28 1851
2/13/2013 19.21 19.26 19.17 19.23 6845
2/12/2013 19.04 19.14 18.99 19.10 1931
2/11/2013 18.99 19.00 18.92 18.98 2002
2/8/2013 18.88 19.00 18.87 19.00 871
2/7/2013 19.02 19.03 18.79 18.87 1980
2/6/2013 19.00 19.02 18.94 19.02 3378
2/5/2013 19.08 19.09 18.98 19.05 6989
2/4/2013 18.93 18.93 18.78 18.84 10829
2/1/2013 18.87 18.99 18.84 18.96 9198
1/31/2013 18.86 18.86 18.73 18.76 6195
1/30/2013 18.85 18.90 18.79 18.82 10024
1/29/2013 18.74 18.96 18.74 18.94 2490
1/28/2013 18.76 18.76 18.62 18.69 3700
1/25/2013 18.85 18.89 18.75 18.83 4054
1/24/2013 18.86 18.87 18.76 18.79 3675
1/23/2013 18.72 18.77 18.68 18.72 1474
1/22/2013 18.83 18.87 18.79 18.86 1722
1/18/2013 18.87 18.92 18.82 18.90 2540
1/17/2013 18.83 18.87 18.75 18.82 2046
1/16/2013 18.62 18.75 18.62 18.73 1552
1/15/2013 18.72 18.74 18.67 18.74 3136
1/14/2013 18.85 18.85 18.68 18.82 2108
1/11/2013 18.79 18.79 18.70 18.76 3285
1/10/2013 18.79 18.82 18.69 18.81 4081
1/9/2013 18.81 18.84 18.75 18.81 2044
1/8/2013 18.70 18.80 18.64 18.69 2106
1/7/2013 18.75 18.76 18.70 18.74 1096
1/4/2013 18.73 18.80 18.63 18.77 5021
1/3/2013 18.69 19.02 18.62 18.68 9351
1/2/2013 18.71 18.86 18.71 18.86 2273
12/31/2012 18.44 18.61 18.34 18.59 2708
12/28/2012 18.36 18.43 18.31 18.35 879
Marketplace
Trading Center