$75.02 +1.77 (%) PowerShares ETF Shs Dynamic Pharmaceuticals Portfolio - NYSEARCA

Sep. 2, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PJP historical data

Date Open High Low Close Volume
9/2/201574.0375.0273.4375.02231,385
9/1/201573.1574.4572.5273.25344,693
8/31/201576.6377.0874.6574.96196,034
8/28/201576.1976.7875.5076.24165,164
8/27/201575.5076.8575.1276.42423,776
8/26/201572.5574.8271.7674.76393,559
8/25/201572.8775.4571.8471.84759,491
8/24/201570.6675.3345.5772.152,468,980
8/21/201577.6378.5976.5276.52741,197
8/20/201580.7081.0678.5778.57170,525
8/19/201581.6981.9880.6581.38130,249
8/18/201581.7583.2381.7582.14281,213
8/17/201579.2980.9879.1080.98105,165
8/14/201579.3079.7478.4579.5898,063
8/13/201579.9980.5179.4479.4798,997
8/12/201579.3780.0978.0079.92172,948
8/11/201579.6080.9279.5580.13187,229
8/10/201579.8580.5179.6579.90147,000
8/7/201579.8079.8078.0879.32229,642
8/6/201582.0382.2079.3079.65186,129
8/5/201581.7582.2681.5081.90133,679
8/4/201581.8081.8081.0081.29131,502
8/3/201581.8782.2080.8981.58199,673
7/31/201581.6182.1181.1881.66110,431
7/30/201580.9581.4680.2881.14119,894
7/29/201581.9681.9780.7581.18114,477
7/28/201580.6781.6479.9181.64190,189
7/27/201580.1980.4079.5580.21274,926
7/24/201582.0082.1380.4080.48301,990
7/23/201583.5283.5282.6382.80141,740
7/22/201582.8383.2682.2583.20170,003
7/21/201583.5683.9782.5983.10158,140
7/20/201583.5083.9482.9983.35209,153
7/17/201583.3883.3882.7383.21448,480
7/16/201583.0583.4482.7983.28144,724
7/15/201583.3783.6082.4182.54179,417
7/14/201581.7382.9181.6482.78187,955
7/13/201581.4381.8081.3381.67204,035
7/10/201580.6380.9780.1880.85145,649
7/9/201579.4980.3579.4979.79111,352
7/8/201579.7980.1078.6278.71191,963
7/7/201579.7280.8079.0380.44171,254
7/6/201578.0579.5077.9679.01157,355
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
  • Showing 1-100 of 1,254 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!