$49.52 +0.02 (%) PowerShares ETF Shs Buyback Achievers Index Fund - NYSEARCA

May. 4, 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
7/20/201020.3220.5120.3220.51700
7/19/201020.4120.5020.2820.501,100
7/16/201020.5320.5620.3220.345,500
7/15/201020.8520.8520.6820.781,800
7/14/201020.7720.8920.7620.771,800
7/13/201020.6620.8220.6620.822,100
7/12/201020.4220.4620.3720.449,000
7/9/201020.3920.4420.3720.406,800
7/8/201020.3120.3720.2220.373,000
7/7/201019.6520.0819.6520.0815,900
7/6/201019.8519.9119.8519.911,300
7/2/201019.6419.6619.6219.66500
7/1/201019.7019.8119.4319.803,800
6/30/201020.0020.1419.8719.888,700
6/29/201020.4120.4120.0020.008,600
6/28/201020.6420.6420.6420.640
6/25/201020.5920.6420.5620.641,300
6/24/201020.6020.7220.5720.584,800
6/23/201020.8120.8420.8120.84400
6/22/201021.2721.2720.9620.961,400
6/21/201021.5821.5821.2021.2013,700
6/18/201021.3321.3521.3321.353,100
6/17/201021.2121.3621.2121.36800
6/16/201021.3221.3921.3221.332,100
6/15/201021.0621.3521.0621.355,600
6/14/201021.0221.0921.0021.091,800
6/11/201020.7220.8420.6620.845,100
6/10/201020.5320.7120.5320.717,600
6/9/201020.6720.6720.2720.281,300
6/8/201020.3820.3820.0820.324,200
6/7/201020.5320.5820.4320.462,600
6/4/201021.0121.0420.5820.582,300
6/3/201021.1521.2821.1521.234,900
6/2/201020.6421.0620.6421.069,100
6/1/201020.7920.9520.7720.788,200
5/28/201021.0221.0221.0121.01200
5/27/201020.7421.1020.7421.104,600
5/26/201020.5820.8420.4820.4819,400
5/25/201020.2720.4720.0020.473,100
5/24/201020.5520.5720.5520.572,100
5/21/201020.4420.7219.9920.7211,400
5/20/201020.8620.9720.4920.495,600
5/19/201021.3621.5021.2021.508,000
5/18/201021.9521.9521.4521.462,900
5/17/201021.8021.8021.3221.755,600
5/14/201021.6821.7021.5721.676,700
5/13/201022.1622.2622.0422.054,300
5/12/201021.9122.2421.9122.235,200
5/11/201021.6022.0621.4421.854,800
5/10/201021.6421.7421.5821.7113,100
5/7/201021.2421.3820.9021.039,900
5/6/201021.9722.1012.1821.4523,800
5/5/201021.9422.1421.8521.975,400
5/4/201022.4022.4022.0022.063,800
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center