$45.78 +0.05 (%) PowerShares ETF Shs Buyback Achievers Index Fund - NYSEARCA

Aug. 28, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PKW historical data

Date Open High Low Close Volume
11/12/201023.6023.6023.4423.441,732
11/11/201023.6323.8123.6323.802,493
11/10/201023.5623.8023.5623.795,355
11/9/201023.8723.8723.6523.6514,641
11/8/201023.7923.7923.6823.7818,085
11/5/201023.7423.8623.6923.7631,872
11/4/201023.6223.6423.6223.63633
11/3/201023.4123.4123.2623.292,847
11/2/201023.3623.3623.3423.361,320
11/1/201023.2023.2823.0323.032,356
10/29/201023.0623.0923.0623.09450
10/28/201022.9823.0322.9823.034,672
10/27/201023.2223.2223.0123.117,368
10/26/201023.1723.2623.1723.244,539
10/25/201023.2823.3023.1823.184,765
10/22/201022.9623.0322.9623.032,300
10/21/201022.9323.0322.8922.962,632
10/20/201022.5722.5722.5722.570
10/19/201022.8622.8622.5022.575,414
10/18/201023.0023.0822.9723.084,903
10/15/201022.9722.9922.8622.893,389
10/14/201022.9222.9222.7622.761,556
10/13/201022.7022.8722.6922.872,726
10/12/201022.5022.6222.4522.626,039
10/11/201022.4122.5722.4122.4950,321
10/8/201022.3022.4022.2222.407,779
10/7/201022.3122.3222.2022.213,394
10/6/201022.3022.3722.1722.174,500
10/5/201022.2622.2622.2522.251,200
10/4/201021.9621.9621.8821.892,305
10/1/201022.2422.2422.0522.171,117
9/30/201022.4022.4822.2122.301,707
9/29/201022.1922.3322.1922.331,715
9/28/201021.9522.2821.9522.281,383
9/27/201022.2522.2522.0922.164,401
9/24/201022.0322.2222.0322.214,411
9/23/201022.0022.0421.8521.852,643
9/22/201021.8621.9421.8621.878,522
9/21/201021.9322.0621.8721.9616,815
9/20/201021.6321.9221.6321.92122,600
9/17/201021.5721.6321.4921.5914,400
9/16/201021.6021.6021.5121.5727,820
9/15/201021.4821.6321.4821.637,274
9/14/201021.5721.5921.5721.591,576
9/13/201021.4221.4521.3921.451,882
9/10/201021.2221.2221.2221.22301
9/9/201021.1821.1821.0821.132,225
9/8/201021.0421.0520.9620.961,000
9/7/201020.9521.0020.9020.9066,721
9/3/201020.9621.0520.9621.034,940
9/2/201020.5620.7220.5620.722,385
9/1/201020.2420.5120.2420.4827,708
8/31/201020.0320.1119.9920.023,000
8/30/201020.1420.1720.0720.073,700
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 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!