$48.39 0.00 (%) PowerShares ETF Shs Buyback Achievers Index Fund - NYSEARCA

Jun. 29, 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
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
8/27/201020.1320.2819.9820.281,200
8/26/201020.1520.1820.0220.022,600
8/25/201019.8520.1319.8520.136,600
8/24/201019.9920.0019.9420.00500
8/23/201020.4620.4920.2220.224,500
8/20/201020.3120.3620.2020.3634,700
8/19/201020.5220.5220.3120.356,200
8/18/201020.6720.8420.6720.792,600
8/17/201020.6720.9320.6720.823,300
8/16/201020.4720.5620.4720.5045,300
8/13/201020.5520.6020.5520.602,800
8/12/201020.4320.6420.4320.616,900
8/11/201020.8320.8420.6020.623,800
8/10/201021.1321.1321.1321.13500
8/9/201021.3521.3521.2721.331,400
8/6/201021.0121.2121.0021.212,700
8/5/201021.1621.2421.1121.211,700
8/4/201021.1221.1521.1221.15300
8/3/201021.0521.0520.8920.891,400
8/2/201021.0421.0621.0221.062,500
7/30/201020.3820.8020.3820.802,900
7/29/201020.6020.6020.5120.585,800
7/28/201020.7520.7520.6720.681,100
7/27/201020.8120.8720.8120.872,200
7/26/201020.7620.9320.7620.936,900
7/23/201020.3720.6820.3720.641,900
7/22/201020.4720.6120.4720.504,000
7/21/201020.6620.6620.3120.316,400
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
  • Showing 1201-1253 of 1,253 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!