$48.73 0.00 (%) PowerShares ETF Shs Buyback Achievers Index Fund - NYSEARCA

Jul. 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
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
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
  • 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!