$49.81 -0.02 (%) PowerShares ETF Shs Buyback Achievers Index Fund - NYSEARCA

Feb. 27, 2015 | 10:19 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PKW historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center