$77.28 +0.89 (%) PowerShares ETF Shs Dynamic Pharmaceuticals Portfolio - NYSEARCA

Mar. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PJP historical data

Date Open High Low Close Volume
3/27/201576.5577.4576.5577.28239,914
3/26/201575.8577.1875.2976.39403,662
3/25/201579.2879.5176.5276.53492,268
3/24/201579.8880.2879.1879.27200,775
3/23/201580.1880.4079.5379.84253,659
3/20/201581.4981.4980.0580.41267,373
3/19/201579.2080.1479.0580.08235,634
3/18/201578.0779.6777.9279.33241,233
3/17/201577.8478.2177.4578.14228,273
3/16/201577.6578.2777.5078.17300,225
3/13/201576.9077.4276.4577.09195,271
3/11/201575.8376.2475.4476.05180,467
3/10/201575.6176.0575.0175.40199,301
3/9/201576.1176.3075.3176.26231,801
3/6/201576.9776.9775.7675.85234,317
3/5/201577.2377.8877.0077.10248,607
3/4/201575.7676.9175.4776.75197,507
3/3/201576.5976.5975.6075.97318,537
3/2/201575.8976.8075.6576.73220,054
2/27/201576.2176.3675.7375.81187,764
2/26/201575.7276.4175.4776.36175,382
2/25/201575.7376.0075.2275.61172,941
2/24/201575.9675.9775.3375.74269,329
2/23/201575.4576.1875.4375.70208,018
2/20/201574.8975.4574.4075.42235,047
2/19/201574.3574.8074.3574.76177,997
2/18/201574.5074.6073.7274.47200,383
2/17/201573.6974.3973.6974.39291,274
2/13/201573.2573.8272.8973.81165,798
2/12/201573.0873.1672.5473.12228,787
2/11/201572.6073.2172.0972.67210,880
2/10/201572.1172.7471.8372.59200,726
2/9/201571.6972.2371.4771.55160,957
2/6/201572.7172.9571.7972.04203,218
2/5/201571.3472.6171.3472.48223,696
2/4/201569.8570.2769.1569.86189,614
2/3/201570.6370.7369.1570.72194,479
2/2/201570.7470.7469.1670.28292,331
1/30/201570.9271.3970.0470.15216,972
1/29/201570.4971.0369.6971.03160,970
1/28/201571.8371.9570.1770.32153,891
1/27/201571.0072.0571.0071.50175,140
1/26/201570.6871.6270.4771.59155,520
1/23/201570.5070.8870.2170.62113,954
1/22/201570.2470.5568.8470.55152,183
1/21/201570.0670.5169.6669.89142,932
1/20/201570.2470.4269.2970.15187,087
1/16/201567.7069.9267.6769.82149,641
1/15/201568.8769.0567.5867.60137,885
1/14/201568.1168.8067.7968.59142,582
1/13/201569.3569.9467.9668.66174,373
1/12/201569.3169.4668.5068.83159,801
1/9/201568.9768.9768.1568.59155,270
1/8/201567.8168.8567.8168.75211,256
1/6/201566.4766.7565.2465.80255,704
1/5/201566.3266.8366.0266.19161,778
1/2/201566.8867.4866.3166.62162,288
12/31/201467.3667.5566.4866.53174,315
12/30/201467.1667.3866.9167.02185,070
12/29/201467.0467.3467.0167.29100,263
12/26/201466.6767.0666.5067.0186,825
12/24/201466.0566.7565.4566.36181,530
12/23/201469.7869.9166.9567.29330,746
12/22/201469.8569.9669.0969.58173,130
12/19/201470.0070.8169.6570.38159,091
12/18/201469.2869.9369.0369.91292,617
12/17/201466.9468.4166.6068.34132,654
12/16/201466.9468.3166.6466.65196,062
12/15/201468.4068.6267.0067.28245,228
12/12/201468.8369.2268.0568.05167,989
12/11/201469.1870.3069.1769.36170,185
12/10/201469.9970.2068.8868.93140,287
12/9/201469.6070.1169.0170.09147,288
12/8/201469.9170.8769.9170.34190,290
12/5/201469.5069.9469.3069.87136,028
12/4/201469.6069.8669.1669.36154,469
12/3/201469.4069.6569.0869.62122,552
12/2/201468.7969.3568.7969.30121,450
12/1/201468.9769.4268.2368.35203,571
11/28/201469.0769.6568.9269.03114,025
11/26/201468.1368.9468.1368.9471,066
11/25/201468.2568.3667.7768.12316,826
11/24/201467.4768.1767.4168.13150,025
11/21/201467.7867.7867.0967.25179,132
11/20/201467.0867.4466.9867.1992,230
11/19/201467.5167.5666.9667.27127,872
11/18/201466.8867.6666.7367.58228,953
11/17/201466.4967.1966.4566.51157,570
11/14/201466.9266.9265.9166.46160,956
11/13/201467.2867.6266.7166.99137,287
11/12/201467.0267.2666.7767.20114,034
11/11/201467.2067.5866.9767.23269,730
11/10/201466.5767.1766.2267.12151,318
11/7/201467.2867.3366.0466.42336,299
11/6/201468.1768.5067.5867.92200,698
11/5/201469.3369.6267.6967.80270,050
11/4/201468.6768.8868.1168.66264,796
11/3/201469.0069.0668.3468.88280,170
10/31/201469.6769.8368.5768.69315,327
10/30/201466.8368.8066.8368.67232,480
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center