PowerShares ETF Shs Dynamic Pharmaceuticals Portfolio $64.41

down -0.22


19/9/2014 04:00 PM  |  NYSEARCA : PJP
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PJP historical data

Date Open High Low Close Volume
9/19/201465.0065.0064.1664.4198,507
9/18/201464.5564.6864.4264.63129,395
9/17/201464.1264.6164.0664.30125,282
9/16/201462.0263.2062.0063.1763,053
9/15/201462.8962.9061.8762.2189,267
9/12/201463.4563.4562.7062.8959,002
9/11/201462.9663.4962.8263.4989,054
9/10/201462.6063.3262.6063.2475,498
9/9/201463.3063.3062.4062.5098,596
9/8/201462.8963.3962.8963.2864,931
9/5/201462.6962.9362.0362.91136,579
9/4/201463.6463.6962.5962.70108,888
9/3/201463.6763.6963.2563.3785,416
9/2/201463.3463.5263.2063.4497,858
8/29/201463.1363.3462.9163.1761,370
8/28/201463.0163.3462.8962.9762,778
8/27/201463.3063.4062.9863.2387,835
8/26/201462.8363.2662.8063.17144,175
8/25/201462.5063.0062.5062.73119,291
8/22/201462.0162.3561.8162.1483,269
8/21/201462.1562.2861.8661.9159,804
8/20/201462.1762.2561.8562.09110,303
8/19/201461.9862.3361.3762.32131,175
8/18/201461.2561.7261.2261.63108,201
8/15/201460.8661.0460.1560.95142,422
8/14/201459.7460.5559.6960.5384,229
8/13/201459.2759.7159.2459.6353,922
8/12/201459.0459.2658.7558.9980,290
8/11/201459.1759.6358.9259.1390,744
8/8/201458.4958.9558.0058.85100,970
8/7/201459.4459.5058.1958.32206,608
8/6/201459.0559.4258.7359.12112,831
8/5/201459.4559.7458.8459.2885,955
8/4/201459.5059.6958.8759.5589,960
8/1/201459.0059.7158.6759.18125,034
7/31/201460.5660.5659.1759.23115,744
7/30/201460.4960.9060.4060.6886,922
7/29/201460.2860.3959.8360.1456,875
7/28/201460.5160.5159.8159.9676,566
7/25/201460.6560.6560.1660.4970,765
7/24/201461.0061.1060.5960.79104,533
7/23/201460.7961.1260.7060.8986,585
7/22/201460.1660.6660.1660.3294,116
7/21/201459.8560.0559.4659.9098,253
7/18/201459.0260.1259.0259.95122,150
7/17/201459.6860.1058.8558.94242,951
7/16/201461.0861.0859.8159.98201,158
7/15/201461.7661.8660.7160.86140,376
7/14/201461.6661.8961.3961.78103,018
7/11/201461.2461.3760.8461.2962,676
7/10/201460.1561.3860.1561.15147,352
7/9/201460.9061.2460.3161.13126,090
7/8/201461.7061.7060.2860.70213,807
7/7/201462.8362.9261.7261.75180,546
7/3/201462.8862.9562.4162.9596,823
7/2/201462.3062.7462.2262.63113,886
7/1/201461.4262.3961.4262.30182,807
6/30/201461.0261.3260.8261.08170,757
6/27/201461.0061.1460.8561.0778,705
6/26/201461.3961.4060.8161.1589,332
6/25/201460.6061.3660.6061.34116,381
6/24/201460.8861.2760.6860.78151,979
6/20/201460.2561.1460.1761.12105,030
6/19/201460.0060.2359.8160.2089,700
6/18/201459.4960.0059.3760.0056,079
6/17/201459.4059.6659.1659.44105,965
6/16/201459.2459.8159.0959.35120,066
6/13/201459.3859.4859.0159.3096,411
6/12/201459.6159.8859.2059.44130,021
6/11/201459.3559.8059.2159.5788,147
6/10/201459.5259.7059.0559.6675,108
6/9/201459.5859.8659.3359.56121,563
6/6/201459.8559.8559.4159.54113,013
6/5/201459.6559.9659.0259.68105,972
6/4/201459.5459.6859.1859.64120,579
6/3/201459.4859.5859.2959.55126,606
6/2/201459.5059.5858.8059.58286,919
5/30/201459.2359.4859.0459.37158,540
5/29/201459.2859.4159.0959.2371,872
5/28/201459.5159.5358.9659.06108,538
5/27/201458.9659.3358.9659.33135,817
5/23/201458.4358.8758.3258.74159,179
5/22/201457.8958.7557.6258.45114,457
5/21/201457.4257.7957.3157.7286,491
5/20/201457.5357.5856.9557.2162,735
5/19/201457.0657.7056.9657.56119,054
5/16/201456.9057.1356.5457.07109,158
5/15/201457.0657.1456.3656.91127,421
5/13/201457.4557.7957.3657.39105,297
5/12/201456.8357.4756.8357.42112,828
5/8/201457.0457.8056.3056.43131,242
5/7/201457.2557.4356.3457.22122,666
5/6/201457.9157.9857.3257.35162,036
5/5/201457.2158.0056.7157.94175,037
5/2/201457.9358.1357.2657.5496,815
5/1/201457.6858.3457.3057.88189,557
4/30/201457.4357.6857.0357.6793,702
4/29/201457.2057.7856.8757.66236,154
4/28/201457.2057.6255.9556.95141,518
4/25/201457.1057.3756.8356.94118,835
Trading Center