$49.99 0.00 (%) PowerShares ETF Shs Buyback Achievers Index Fund - NYSEARCA

Apr. 24, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PKW historical data

Date Open High Low Close Volume
4/24/201550.0150.0149.8249.99175,752
4/23/201549.6250.1749.6249.99168,250
4/22/201549.6349.7649.2949.70361,505
4/21/201549.8049.8949.5749.62418,556
4/20/201549.4249.7949.4149.69188,361
4/17/201549.6149.6149.0749.19270,089
4/16/201549.7750.0449.7749.88247,660
4/15/201549.9450.0849.8849.93230,710
4/14/201549.6749.9049.5249.81305,948
4/13/201549.9750.1949.7849.81390,081
4/10/201549.9350.0949.9050.06171,883
4/9/201549.7049.9849.5449.92256,605
4/8/201549.5649.8449.5249.75668,038
4/7/201549.7849.8749.5249.53242,760
4/6/201549.1249.8249.0649.69294,969
4/2/201549.1649.5149.1349.36297,244
4/1/201549.3249.3548.8949.15396,910
3/31/201549.5149.7349.2949.31444,221
3/30/201549.2749.7549.1649.69534,517
3/27/201548.7649.0648.7649.02309,725
3/26/201548.7549.0048.5848.82222,378
3/25/201549.7549.7648.9148.92399,813
3/24/201549.9350.0349.6949.70467,446
3/23/201550.0750.2349.9749.97165,158
3/20/201549.9050.2049.7350.06334,277
3/19/201549.8049.8749.5649.70212,609
3/18/201549.2050.0449.0549.87583,292
3/17/201549.2749.4649.1749.35289,631
3/16/201548.9649.4848.9149.48234,724
3/13/201549.0249.1048.5248.82227,671
3/11/201548.6248.6648.4348.52244,096
3/10/201548.9848.9948.5348.57367,490
3/9/201549.0549.4449.0549.34226,834
3/6/201549.4349.5748.9749.06333,505
3/5/201549.6949.7549.4849.62277,654
3/4/201549.8049.8049.5049.65381,842
3/3/201549.9350.0549.7049.95405,593
3/2/201549.6650.0349.6550.03550,335
2/27/201549.8649.9149.6849.70305,924
2/26/201549.9249.9649.6249.83238,998
2/25/201550.2050.2249.8849.96294,927
2/24/201550.1550.2649.9650.20808,478
2/23/201550.0250.0249.8149.99729,310
2/20/201549.5650.0049.3650.00499,061
2/19/201549.4149.7249.4049.66351,861
2/18/201549.4049.5549.2149.53466,048
2/17/201549.3249.5149.1749.45241,413
2/13/201549.1149.3849.0949.38305,939
2/12/201548.8349.0848.7549.08415,017
2/11/201548.4248.7548.4048.67265,042
2/10/201548.2648.5948.0048.52224,905
2/9/201547.9548.1447.8947.98206,622
2/6/201548.1948.3847.9848.09381,851
2/5/201547.9448.1347.8448.07488,433
2/4/201547.6748.1247.6747.85314,741
2/3/201547.2847.8847.1847.84463,507
2/2/201546.6647.1446.1147.121,071,600
1/30/201546.9547.1546.5346.58326,474
1/29/201546.9747.3046.6447.24586,453
1/28/201547.8147.9446.9846.98426,362
1/27/201547.5147.8047.3347.55552,609
1/26/201547.6447.9647.4747.95210,262
1/23/201547.9047.9347.6847.72341,395
1/22/201547.3947.9646.9747.93396,101
1/21/201546.9147.3446.7347.19297,049
1/20/201547.1147.2246.5647.01204,557
1/16/201546.1446.9646.0346.95145,953
1/15/201546.9747.1346.1846.23211,633
1/14/201546.6246.9146.3146.78638,494
1/13/201547.6048.0846.8547.20270,981
1/12/201547.7647.8347.2647.40242,423
1/9/201548.3448.3447.7147.79244,553
1/8/201547.9048.2647.7748.23342,743
1/6/201547.2047.3546.4646.78223,676
1/5/201547.6547.8647.0147.12235,786
1/2/201548.2348.3647.6047.92504,427
12/31/201448.5348.6048.0248.05187,873
12/30/201448.4148.5048.3348.33267,574
12/29/201448.3048.5948.3048.48119,406
12/26/201448.4148.4848.3648.38156,156
12/24/201448.3348.4248.2748.27331,365
12/23/201448.2748.3548.1448.27263,069
12/22/201447.7648.1047.7648.07330,487
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center