$70.15 -0.88 (%) PowerShares ETF Shs Dynamic Pharmaceuticals Portfolio - NYSEARCA

Jan. 30, 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
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
10/29/201467.0767.1966.3767.01343,956
10/28/201467.1167.1366.5667.07330,425
10/27/201466.1966.4965.6366.43304,504
10/24/201465.3966.0065.2565.99255,669
10/23/201464.2865.5064.2565.09273,443
10/22/201464.5364.5363.5763.68322,245
10/21/201463.5764.2763.4464.27346,284
10/20/201461.8862.9261.8762.91221,752
10/17/201462.0062.5061.4461.93201,642
10/16/201459.8861.8359.4461.24238,179
10/15/201460.8260.8859.1060.66242,706
10/14/201461.1461.7759.9460.82320,336
10/13/201462.3862.5760.7460.83320,085
10/10/201463.0263.7762.5362.54129,716
10/9/201464.1664.4363.0763.16210,140
10/8/201462.7063.8762.0563.82154,864
10/7/201463.3363.3562.5862.58275,613
10/6/201464.3464.5063.3963.51291,532
10/3/201463.5164.1763.2364.00371,238
10/2/201462.8663.1162.0862.76180,511
10/1/201463.6063.6262.6062.89229,451
9/30/201464.3364.5663.6363.65123,456
9/29/201463.7964.4763.6264.22109,988
9/26/201464.4864.4863.7464.2598,026
9/25/201465.0765.2263.8763.96204,395
9/24/201464.0465.0664.0465.03145,047
9/23/201463.9264.2463.6063.86142,180
9/22/201464.2864.3263.7264.04103,509
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center