PowerShares ETF Shs Buyback Achievers Index Fund $45.85

down -0.03


27/8/2014 03:44 PM  |  NYSEARCA : PKW
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PKW historical data

Date Open High Low Close Volume
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
7/30/201444.9345.0244.7344.93316,137
7/29/201445.1845.2644.7944.80616,136
7/28/201445.0545.0544.7544.93281,466
7/25/201445.0445.1244.9345.02355,644
7/24/201445.1145.2345.0645.11242,266
7/23/201445.0745.1344.9345.09158,939
7/22/201444.9445.1044.9345.05226,324
7/21/201444.8244.8944.6744.73178,997
7/18/201444.6844.9944.5444.96141,436
7/17/201444.9245.1344.5544.59220,762
7/16/201445.2545.2645.0045.12265,382
7/15/201445.1045.2544.8545.04151,186
7/14/201445.1545.2045.0145.07269,567
7/11/201444.8344.9444.7444.91192,010
7/10/201444.5744.9444.5044.85312,204
7/9/201445.0045.1244.9445.07239,193
7/8/201445.1945.2044.7844.91554,939
7/7/201445.3745.4345.2045.23903,080
7/3/201445.2745.5845.2745.531,281,100
7/2/201445.1845.3045.1445.23548,491
7/1/201444.9245.2944.8945.13794,741
6/30/201444.7244.9144.6744.85858,886
6/27/201444.4944.7444.3744.73247,230
6/26/201444.6644.6844.3044.59207,475
6/25/201444.4144.6944.3744.65771,533
6/24/201444.6944.9144.4644.501,097,160
6/20/201444.8344.8344.7044.79303,605
6/19/201445.0545.0744.8444.97496,420
6/18/201444.7045.0144.5944.99767,932
6/17/201444.3644.7544.3544.70179,332
6/16/201444.2944.5044.2844.46168,662
6/13/201444.3744.4744.2044.44194,831
6/12/201444.6644.8644.2244.33290,901
6/11/201444.6944.8544.5744.67173,025
6/10/201444.8944.8944.7244.83277,347
6/9/201444.8545.0844.8244.96280,675
6/6/201444.6444.9344.6444.92403,373
6/5/201444.5044.6644.2544.61435,550
6/4/201444.2344.4444.1144.40664,410
6/3/201444.1744.3044.1144.24203,501
6/2/201444.2244.3044.0044.271,510,920
5/30/201444.0644.1744.0144.11361,641
5/29/201443.9344.0943.8244.09248,183
5/28/201443.8844.0043.7843.89959,045
5/27/201443.9744.0143.8043.88368,551
5/23/201443.5843.8143.5343.80269,186
5/22/201443.4043.6743.3743.55217,870
5/21/201443.1943.4043.1743.37198,367
5/20/201443.4543.5043.0243.12254,838
5/19/201443.2143.5343.1143.50293,723
5/16/201443.1643.3142.9343.29173,681
5/15/201443.2643.3042.7643.101,121,100
5/13/201444.0044.0043.7043.76319,541
5/12/201443.6143.9343.6143.90469,546
5/8/201443.3143.7243.1643.34270,890
5/7/201443.3243.3442.8543.34322,188
5/6/201443.4743.4943.1543.17585,618
5/5/201443.3243.5643.1743.55637,697
5/2/201443.5343.8043.5343.56389,912
5/1/201443.4943.6743.3643.51255,178
4/30/201443.2543.4743.1343.47447,441
4/29/201443.2343.2843.0343.26238,480
4/28/201442.9943.2642.5843.03245,378
4/25/201443.1343.1342.7642.87191,699
4/24/201443.4443.4743.0043.22472,322
4/23/201443.3743.4043.2243.24392,168
4/22/201443.2543.5843.2243.45302,616
4/21/201443.0843.2042.9743.18240,433
4/17/201442.8243.1042.7443.02407,495
4/16/201442.6642.8342.4642.82407,980
4/15/201442.2042.3641.6542.33470,197
4/14/201442.0842.2341.7642.07340,365
4/11/201442.0742.3041.6841.73865,572
4/10/201443.2743.3042.3142.34309,064
4/9/201442.9543.2642.7943.25378,759
4/8/201442.6142.9042.4542.84386,223
4/7/201443.2743.4042.5042.63566,390
4/4/201444.2944.3243.4343.50675,186
4/3/201444.2344.2543.9144.05305,000
4/2/201444.0344.2143.9344.16418,105
4/1/201443.6943.9943.6143.97336,414
Trading Center