$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
3/12/201021.6921.6921.6321.652,900
3/11/201021.5721.7221.5721.725,700
3/10/201021.7121.7421.6421.691,600
3/9/201021.5721.6721.5521.553,000
3/8/201021.6421.6421.5621.612,000
3/5/201021.4921.5021.4921.50300
3/4/201021.2621.2921.2321.29700
3/3/201021.2821.3621.2521.255,600
3/2/201021.3421.3521.2821.3112,100
3/1/201021.0221.1821.0221.183,500
2/26/201020.9321.0220.9221.0011,400
2/25/201020.6920.9020.6920.902,200
2/24/201020.7820.8820.7820.874,000
2/23/201020.9020.9120.6820.729,600
2/22/201020.9320.9520.8920.927,300
2/19/201020.7320.8920.7320.88600
2/18/201020.6520.7920.6520.786,300
2/17/201020.4520.6820.4520.6410,300
2/16/201020.3120.4620.2820.463,100
2/12/201019.9920.1719.9120.155,700
2/11/201019.8220.1719.8220.164,500
2/10/201019.9119.9619.8219.963,600
2/9/201019.9020.0319.7619.934,500
2/8/201019.7819.9019.7819.797,500
2/5/201019.6719.8019.4919.798,000
2/4/201020.2320.2319.8619.861,300
2/3/201020.3620.3620.3220.333,200
2/2/201020.2920.5120.2920.514,600
2/1/201020.0720.2320.0320.2311,600
1/29/201020.2920.3520.1920.191,400
1/28/201020.5320.5520.1320.277,800
1/27/201020.3020.4120.2720.275,100
1/26/201020.4720.5720.3820.382,800
1/25/201020.4620.4920.3420.423,600
1/22/201020.6620.7820.3320.3320,000
1/21/201021.1321.1320.7520.7543,200
1/20/201021.0621.1321.0221.112,000
1/19/201021.2221.3721.2221.345,800
1/15/201021.1621.1621.1221.12600
1/14/201021.2821.3421.2521.3411,100
1/13/201021.2021.2621.2021.242,800
1/12/201021.2121.2521.0621.105,000
1/11/201021.3021.3721.3021.343,000
1/8/201021.2221.2221.2021.211,700
1/7/201021.1021.2421.0621.206,100
1/6/201021.0321.1221.0221.063,600
1/5/201021.0521.0721.0221.071,000
1/4/201020.7721.0120.7720.957,100
12/31/200920.8920.8920.7020.703,300
12/30/200920.7620.8220.7620.822,000
12/29/200920.9320.9320.8720.882,400
12/28/200920.9420.9820.8520.868,100
12/24/200920.8720.8920.8520.893,100
12/23/200920.7720.8120.7620.804,200
12/22/200920.7420.7820.7320.752,800
12/21/200920.5020.7520.5020.673,700
  • Showing 1201-1256 of 1,256 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center