$47.76 +0.10 (%) PowerShares ETF Shs Buyback Achievers Index Fund - NYSEARCA

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PKW historical data

Date Open High Low Close Volume
12/19/201447.6447.9047.5347.76212,359
12/18/201447.2447.6647.0447.66260,114
12/17/201445.7946.6345.7946.55301,003
12/16/201445.9346.6045.6845.69505,051
12/15/201446.4446.6445.8446.12975,600
12/12/201446.5046.6646.1746.18177,904
12/11/201446.7947.2946.6946.82205,335
12/10/201447.3047.3846.5946.60267,150
12/9/201447.0247.4646.8547.42438,740
12/8/201447.7147.8747.3447.49189,698
12/5/201447.7047.9447.6547.81439,787
12/4/201447.6647.7047.4047.63213,441
12/3/201447.4647.7647.4047.73176,815
12/2/201447.2947.5047.2147.43243,409
12/1/201447.6447.7247.1947.22537,220
11/28/201447.6747.8447.6247.7379,351
11/26/201447.4547.6247.4347.62137,646
11/25/201447.5247.6747.3547.42250,218
11/24/201447.4447.5347.3447.52235,134
11/21/201447.5447.6047.1947.28411,324
11/20/201446.6847.1646.6847.07149,229
11/19/201446.8746.9846.6846.82294,554
11/18/201446.8547.0346.8146.88812,340
11/17/201446.7146.8746.7146.83224,451
11/14/201446.8646.9946.8146.8988,012
11/13/201446.8547.0046.6546.87214,620
11/12/201446.4946.8346.4946.79248,056
11/11/201446.6346.6546.5246.60197,698
11/10/201446.4146.6046.3846.60249,630
11/7/201446.3146.4346.1946.38253,222
11/6/201446.0646.3545.9246.33160,487
11/5/201446.1446.2045.8546.00227,884
11/4/201445.8645.9145.5545.79233,415
11/3/201446.0346.0945.8745.97227,111
10/31/201445.9546.0045.7845.99369,107
10/30/201445.0545.5645.0145.41254,522
10/29/201445.2145.4044.9345.21396,244
10/28/201444.7945.2044.7645.19217,621
10/27/201444.5444.7244.3944.65241,071
10/24/201444.3944.7244.2844.68216,181
10/23/201444.2444.5944.2444.31238,530
10/22/201444.4244.5443.9043.92342,029
10/21/201443.6044.3843.5744.28981,335
10/20/201442.7243.3442.7143.33363,118
10/17/201442.8543.1442.6842.85383,515
10/16/201441.5142.6741.3242.37567,455
10/15/201442.0042.4237.8042.271,940,830
10/14/201442.5142.9342.3342.54676,377
10/13/201443.1643.2942.3042.341,360,680
10/10/201443.7443.9043.1643.16816,119
10/9/201444.6444.6843.7543.79375,283
10/8/201444.1644.7743.8044.72342,761
10/7/201444.5844.7044.1544.17411,809
10/6/201445.0245.2444.7044.82210,554
10/3/201444.6644.9644.5544.86294,409
10/2/201444.1844.4843.8144.331,160,200
10/1/201444.7044.7744.1444.211,492,210
9/30/201445.0445.1144.7044.74442,170
9/29/201444.8245.1444.7345.04347,062
9/26/201444.8545.2644.8245.16129,133
9/25/201445.2945.3244.7744.80306,394
9/24/201445.0645.4444.9445.42193,306
9/23/201445.2145.3345.0245.02205,922
9/22/201445.8645.8645.3245.39224,423
9/19/201446.2946.3745.8145.92316,843
9/18/201446.2546.3546.1946.31261,290
9/17/201446.0746.2845.8846.08400,785
9/16/201445.6446.1145.5946.02305,316
9/15/201445.7045.7845.5445.71221,660
9/12/201445.8945.9045.5545.70166,481
9/11/201445.6345.9045.6145.88143,431
9/10/201445.7345.8045.5145.80220,954
9/9/201445.8946.0045.6045.67171,496
9/8/201446.1346.1845.8746.04359,533
9/5/201445.9546.1745.7646.16319,728
9/4/201445.9646.2145.8645.96356,526
9/3/201446.2146.2145.8845.94197,913
9/2/201446.0746.1445.8346.01248,585
8/29/201445.9646.0045.8046.00140,582
8/28/201445.7345.8845.6245.83250,296
8/27/201445.8745.9645.8045.85275,365
8/26/201445.8545.9645.8145.88252,649
8/25/201445.8045.8845.7345.80339,936
8/22/201445.6045.6945.4845.58315,958
8/21/201445.6245.6945.5245.62321,643
8/20/201445.3045.6445.2645.58208,766
8/19/201445.2545.4345.1745.39279,775
8/18/201444.9445.0744.8745.05182,282
8/15/201444.8744.8844.3744.69221,205
8/14/201444.5744.7344.5144.71234,218
8/13/201444.4144.5744.3244.49219,104
8/12/201444.3344.4744.1844.29825,647
8/11/201444.4144.5644.3544.40856,316
8/8/201443.7844.2743.7544.25394,935
8/7/201444.1744.2543.5743.68403,775
8/6/201443.8344.2143.7743.99317,211
8/5/201444.2044.3743.8143.98321,518
8/4/201444.1144.4444.0144.34144,626
8/1/201444.1144.4043.8444.07288,184
7/31/201444.6944.8144.1744.17416,740
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center