$78.57 0.00 (%) PowerShares ETF Shs Dynamic Pharmaceuticals Portfolio - NYSEARCA

Jul. 2, 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
7/2/201578.6678.8078.0078.57104,356
7/1/201579.0779.1278.0778.42128,634
6/30/201578.3978.8877.7678.34162,578
6/29/201578.5079.3377.4277.49218,972
6/26/201580.4280.6379.3079.68253,133
6/25/201580.7581.0079.9080.27104,971
6/24/201581.0281.2680.3680.4498,110
6/23/201580.7981.2680.6581.06140,886
6/22/201579.9980.6879.8880.62163,478
6/19/201579.5079.8279.3579.4388,341
6/18/201578.3579.8778.2679.71129,540
6/17/201577.9478.4477.8078.12128,319
6/16/201577.3078.0677.0777.9984,402
6/15/201577.4277.5776.6377.39118,409
6/12/201578.1378.6077.6477.7968,454
6/11/201578.0878.6977.9478.60214,324
6/10/201577.2377.9876.9577.88124,308
6/9/201577.4077.4876.6177.20109,625
6/8/201577.8377.9577.3777.41118,464
6/5/201577.5777.9876.7177.84218,966
6/4/201577.8578.3277.2477.6177,905
6/3/201578.2178.3777.8078.1499,847
6/2/201577.9078.2277.3177.85123,403
6/1/201578.5478.7577.4178.10223,948
5/29/201577.9178.5077.5577.77100,956
5/28/201577.5878.0277.2977.9773,544
5/27/201577.1677.7576.9077.6986,130
5/26/201577.4777.4776.7077.01207,694
5/22/201577.7578.1077.5777.74101,216
5/21/201577.6577.9577.4077.84110,430
5/20/201577.6278.0077.2677.69181,566
5/19/201577.5077.9477.3277.61165,735
5/18/201576.4877.4776.4677.40197,808
5/15/201576.7876.8976.4676.6883,021
5/14/201576.2176.8375.5976.65122,192
5/13/201576.1476.5875.5075.83116,570
5/12/201576.0076.1575.4575.89143,401
5/11/201576.4677.0576.3776.76194,277
5/8/201575.6876.5375.6876.13189,975
5/7/201574.7175.4874.5274.94161,173
5/6/201575.5375.5374.4375.08144,576
5/5/201576.0576.1474.9975.18179,305
5/4/201576.1177.0476.0476.20144,920
5/1/201574.7975.9974.7975.92270,875
4/30/201576.0076.3373.8574.36552,025
4/29/201576.5577.2075.8476.39204,963
4/28/201577.5477.7675.8076.73267,702
4/27/201580.0180.2977.0577.16457,563
4/24/201580.1480.4979.7379.99172,435
4/23/201579.8980.5779.4780.41162,045
4/22/201580.2580.3479.4179.93176,195
4/21/201579.1080.1079.6979.85176,593
4/20/201579.3279.4878.5579.10158,410
4/17/201579.3479.3878.1578.90228,928
4/16/201579.8780.0579.4979.75133,630
4/15/201579.8380.2979.6079.95339,126
4/14/201579.3179.6178.6979.40207,163
4/13/201579.4980.0879.1779.24304,284
4/10/201578.6379.5478.4079.44177,840
4/9/201578.3379.0677.9878.65185,674
4/8/201576.4978.8276.4078.35323,007
4/7/201575.8877.0875.8876.31192,877
4/6/201575.3976.1575.1275.77263,292
4/2/201575.7876.1975.5075.71261,982
4/1/201576.2776.3974.7575.75578,011
3/31/201577.1477.5076.4076.40226,063
3/30/201577.4577.5176.8477.47316,905
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!