$48.47 0.00 (%) PowerShares ETF Shs Buyback Achievers Index Fund - NYSEARCA

Aug. 3, 2015 | 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
8/3/201548.8248.9148.2848.47630,009
7/31/201548.8549.0048.7548.79155,061
7/30/201548.5648.7748.4448.71224,638
7/29/201548.3948.7848.3948.73146,858
7/28/201548.0648.3447.7148.27287,233
7/27/201548.0648.2047.7147.81733,044
7/24/201548.7248.7848.1748.25239,422
7/23/201549.0749.1948.7148.77164,193
7/22/201548.9049.0848.8848.98388,354
7/21/201549.3749.4049.0049.11211,084
7/20/201549.6049.6349.4349.50172,298
7/17/201549.6349.6649.4149.59147,026
7/16/201549.7149.7649.6049.76335,231
7/15/201549.5749.6349.4249.50244,976
7/14/201549.5049.7149.4549.63508,117
7/13/201549.3149.5249.2849.48175,967
7/10/201548.8149.0448.7048.94220,864
7/9/201548.7048.8448.2748.27193,364
7/8/201548.6448.7448.1148.19187,231
7/7/201548.8349.0448.1749.01387,444
7/6/201548.5648.9848.4848.78154,330
7/2/201549.1449.2248.8548.94143,045
7/1/201549.2149.3048.9049.10216,068
6/30/201548.7748.8948.4648.61295,392
6/29/201548.9449.1648.3548.39324,357
6/26/201549.5149.6449.3349.43173,683
6/25/201549.5549.7049.3849.41161,720
6/24/201549.8549.9049.4949.49336,946
6/23/201549.9950.0049.8049.89176,660
6/22/201549.9550.0549.8349.94170,650
6/19/201549.7749.8349.5249.52533,559
6/18/201549.5750.1049.5749.94189,927
6/17/201549.5149.6349.2549.52173,864
6/16/201549.1549.4849.1549.45145,099
6/15/201548.9649.2748.8249.19288,573
6/12/201549.4249.4549.2449.29160,614
6/11/201549.6449.7349.5349.61204,370
6/10/201548.8949.4848.8949.36270,440
6/9/201548.8648.9948.6348.80214,981
6/8/201549.1849.2448.9148.91141,637
6/5/201549.2249.3849.0249.23199,549
6/4/201549.5849.6949.2249.28144,582
6/3/201549.5949.8849.5149.74460,879
6/2/201549.2749.6849.2149.47166,079
6/1/201549.5449.6049.1949.42128,804
5/29/201549.6749.6849.3049.33358,791
5/28/201549.7249.7449.5249.68159,402
5/27/201549.4149.8549.4149.77456,054
5/26/201549.7749.9049.2549.37314,963
5/22/201549.9150.0449.8949.94143,318
5/21/201549.8050.0949.8049.98189,913
5/20/201550.0050.0449.7749.90277,822
5/19/201550.1350.1549.9249.96344,528
5/18/201549.7750.0749.7549.98318,020
5/15/201549.7949.8049.5949.79212,154
5/14/201549.5349.7249.4349.70305,920
5/13/201549.3549.4949.2149.28215,990
5/12/201549.1849.4048.9749.23161,346
5/11/201549.5849.7149.3649.38215,644
5/8/201549.5249.7949.5249.64148,653
5/7/201548.8349.1748.7649.07185,677
5/6/201549.0649.2148.6048.85207,361
5/5/201549.4449.5248.8848.92181,037
5/4/201549.5349.7149.4349.52223,502
5/1/201548.9749.5048.9749.50203,979
4/30/201549.2649.3748.6148.79413,943
4/29/201549.5649.7249.2249.44509,741
4/28/201549.6549.7949.2549.71191,423
4/27/201550.1850.1949.6449.67492,863
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!