$58.81 +0.64 (%) PowerShares ETF Shs Dynamic Pharmaceuticals Portfolio - NYSEARCA

Feb. 9, 2016 | 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
2/9/201657.4259.5357.4258.81326,457
2/8/201658.1758.8357.4658.17418,444
2/5/201660.6560.8159.1559.48183,872
2/4/201660.2661.9160.1360.83181,768
2/3/201660.5660.8358.6860.59377,060
2/2/201660.7161.2559.9760.26160,506
2/1/201660.9261.7660.3561.41373,856
1/29/201660.2261.3860.0861.35348,175
1/28/201662.5662.6259.7760.23339,736
1/27/201664.1064.1061.8162.17183,077
1/26/201663.5964.3562.7664.11161,108
1/25/201664.2964.9963.3663.44151,705
1/22/201663.9564.8063.4864.70209,977
1/21/201663.3263.9962.1962.93236,189
1/20/201660.7864.0060.4863.17542,155
1/19/201663.8563.9561.1162.12553,248
1/15/201662.0963.0760.8463.02366,617
1/14/201661.9864.5160.8464.01543,370
1/13/201664.2764.5061.5561.72269,064
1/12/201663.9964.8462.5963.92226,552
1/11/201665.1965.2762.3263.41389,029
1/8/201666.7866.8464.7164.81177,993
1/7/201666.8967.3365.7666.06380,194
1/6/201667.8768.8767.5668.22167,052
1/5/201668.8369.2268.3268.85194,796
1/4/201668.6768.8867.6568.28440,533
12/31/201570.6870.7669.9769.97241,196
12/30/201571.1771.4370.7170.74178,544
12/29/201570.6071.4370.5371.26118,804
12/28/201570.1570.3969.7670.26142,163
12/24/201570.3470.7970.2670.5782,106
12/23/201571.3271.6771.1471.47145,591
12/22/201570.9671.0670.2570.85119,279
12/21/201570.8570.9670.1870.72275,109
12/18/201570.7671.2670.3670.36214,883
12/17/201574.7974.9473.4573.48128,380
12/16/201573.6774.6773.1174.53136,119
12/15/201572.4473.5372.1173.12134,463
12/14/201571.7972.0970.3471.64147,190
12/11/201572.7672.9671.4971.63133,191
12/10/201572.4573.8772.4373.5194,743
12/9/201573.0473.5672.0372.40152,890
12/8/201571.6373.5971.5373.33209,132
12/7/201573.5173.7971.9772.38130,840
12/4/201572.0073.5471.9373.50215,985
12/3/201574.1074.1071.2671.75239,988
12/2/201574.4275.1073.7573.92151,039
12/1/201573.7774.5173.3374.46115,350
11/30/201574.2174.2173.0073.33142,344
11/27/201574.1974.3573.9174.0258,897
11/25/201573.4074.1973.4074.13102,951
11/24/201572.5173.3672.3973.2578,313
11/23/201572.6673.5972.6672.91126,970
11/20/201572.8373.3072.6172.77128,580
11/19/201573.4673.7572.2772.42237,917
11/18/201571.8173.5771.7373.54142,575
11/17/201571.1272.0870.7371.51168,455
11/16/201569.5970.9569.5970.8694,542
11/13/201569.0370.3369.0269.84138,157
11/12/201570.2970.7869.2069.24131,465
11/11/201571.9372.0970.6670.6692,180
11/10/201570.9372.0270.9371.82114,247
11/9/201571.2771.7770.8471.1598,176
11/6/201571.1271.5369.8071.47130,603
11/5/201572.0972.1870.9171.50155,447
11/4/201573.1373.3972.1772.55147,935
11/3/201572.3673.1372.0072.79156,023
10/30/201571.4771.4770.5070.50244,651
10/29/201571.8972.9171.0571.39163,979
10/28/201570.0071.5369.2971.53167,248
10/26/201567.3269.0667.3268.59261,930
10/23/201566.8068.5566.6268.09259,572
10/22/201566.8266.8264.6866.21389,358
10/21/201567.7467.9964.8066.59347,487
10/20/201569.6569.7966.9067.13253,828
10/19/201569.5070.4468.5869.77187,245
10/16/201569.0869.8768.8569.71168,524
10/15/201566.7569.0266.6468.98163,397
10/14/201567.4268.2966.5967.00244,992
10/13/201568.4069.4566.8866.99224,621
10/12/201568.4869.2768.2768.90194,875
10/9/201568.5169.4268.1368.95311,696
10/8/201567.9168.7066.7368.51403,441
10/7/201567.2068.8466.2268.22472,178
10/6/201568.7668.8265.5666.91576,233
10/5/201569.7170.0968.1869.12614,780
10/2/201565.9769.1365.7569.12338,907
10/1/201566.5867.1565.5667.09231,539
9/30/201565.1966.5064.8666.35482,149
9/29/201565.4666.7663.4264.051,028,390
9/28/201569.5469.5864.6065.451,158,940
9/25/201573.7373.7369.1669.97342,729
9/24/201573.6274.0071.9572.98218,888
9/23/201574.3875.0673.6774.19112,282
9/22/201573.7974.0772.7373.70219,862
9/21/201577.3477.4274.0874.75235,132
9/18/201576.8077.4676.5876.95126,442
9/17/201576.5378.7076.4477.66154,334
9/16/201576.6976.8875.7676.51128,521
9/15/201575.6576.6775.4976.55155,884
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center