$77.73 +0.72 (%) PowerShares ETF Shs Dynamic Pharmaceuticals Portfolio - NYSEARCA

May. 27, 2015 | 03:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PJP historical data

Date Open High Low Close Volume
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
2/6/201572.7172.9571.7972.04203,218
2/5/201571.3472.6171.3472.48223,696
2/4/201569.8570.2769.1569.86189,614
2/3/201570.6370.7369.1570.72194,479
2/2/201570.7470.7469.1670.28292,331
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center