$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
3/4/201443.7443.9043.6743.84469,805
3/3/201443.0143.3342.9043.22818,509
2/28/201443.4643.6243.1143.36557,295
2/27/201443.1243.4142.9543.38526,559
2/26/201443.0343.3142.9743.091,168,790
2/25/201442.9143.0042.7142.90475,973
2/24/201442.8043.1242.7242.86561,134
2/21/201442.7842.8942.6942.72877,153
2/20/201442.4642.7742.3442.67544,091
2/19/201442.4942.7742.3342.38355,866
2/18/201442.5742.6542.3842.59655,089
2/14/201442.3142.5642.2042.48421,668
2/13/201441.7942.3241.7542.30583,909
2/12/201441.9142.0141.7841.91682,474
2/11/201441.4741.9141.4541.80699,975
2/10/201441.4441.5041.1741.37930,561
2/7/201440.9941.4040.9341.38714,672
2/6/201440.2040.8040.2040.771,683,190
2/5/201440.1340.2539.7040.15805,918
2/4/201440.0840.3239.9340.271,427,380
2/3/201440.9840.9839.8539.921,705,570
1/31/201440.8641.2640.7140.97546,709
1/30/201441.0441.4541.0141.28813,096
1/29/201440.8941.1240.6840.75820,078
1/28/201440.9641.2740.9541.19779,895
1/27/201441.1441.2840.6040.901,424,310
1/24/201441.8641.8641.1341.151,094,750
1/23/201442.4742.4741.9542.19873,002
1/22/201442.4842.6742.4242.63818,435
1/21/201442.5742.5742.1642.34662,019
1/17/201442.4842.5242.2642.30780,477
1/16/201442.7042.7142.4542.52941,674
1/15/201442.8342.9142.7542.86782,451
1/14/201442.4742.7942.3042.751,082,890
1/13/201442.9942.9942.2242.331,345,660
1/10/201443.0043.0542.7343.03736,416
1/9/201442.9142.9642.6842.88959,540
1/8/201442.8442.8942.6242.811,133,200
1/7/201442.5942.8642.5942.771,270,550
1/6/201442.9242.9542.4342.481,268,050
1/3/201442.7842.8642.6242.65628,639
1/2/201443.0043.0142.5942.73788,767
12/31/201343.0043.1142.9543.08673,409
12/30/201342.8442.9142.7442.90553,822
12/27/201343.2043.2442.7342.79560,422
12/26/201342.7142.8442.6342.78654,375
12/24/201342.5242.6242.4442.61387,231
12/23/201342.4142.4442.2642.41731,663
12/20/201341.9342.2941.9242.18886,021
12/19/201341.9242.0341.7841.98937,464
12/18/201341.3241.9441.0141.94764,700
12/17/201341.4541.4541.0841.22604,856
12/16/201341.3341.4841.2941.39401,445
12/13/201341.1941.2541.0141.09419,119
12/12/201341.1441.2240.9741.07433,213
12/11/201341.7341.7341.1241.18431,570
12/10/201341.6441.8041.6041.65516,646
12/9/201341.8541.8641.6641.71559,184
12/6/201341.5741.7141.4241.64576,266
12/5/201341.3041.3741.0841.14604,411
12/4/201341.4741.6441.0441.37565,245
12/3/201341.6641.6841.4141.57631,814
12/2/201341.9042.0441.7241.75635,462
11/29/201342.0042.0641.8341.89236,615
11/27/201341.8841.9441.7941.91475,386
11/26/201341.7741.9241.6741.79536,172
11/25/201341.8841.8841.6541.71872,718
11/22/201341.5241.7641.4441.73712,365
11/21/201341.2141.4641.1841.41502,120
11/20/201341.2941.3640.9541.05359,786
11/19/201341.4341.4941.1841.25463,876
11/18/201341.7441.7641.3341.44804,950
11/15/201341.6441.6441.4241.63696,434
11/14/201341.4541.5841.2941.551,096,750
11/13/201340.8741.3840.8141.38538,407
11/12/201340.9941.0240.8040.95290,279
11/11/201340.9741.0640.8641.02565,535
11/8/201340.1440.9040.1440.89523,991
11/7/201341.0441.0840.1940.271,155,340
11/6/201341.0441.1940.7840.90490,350
11/5/201340.9740.9940.6740.90447,397
11/4/201341.0741.1040.8541.04830,734
11/1/201340.8240.9440.6140.84420,527
10/31/201340.9141.1040.7740.80411,632
10/30/201341.3141.3140.6640.86515,989
10/29/201341.0541.1840.9641.18598,155
10/28/201340.9440.9940.7840.93601,108
10/25/201340.8740.9140.7140.91630,282
10/24/201340.7140.8140.5140.78551,646
10/23/201340.6240.6740.4240.65494,731
10/22/201340.6340.7840.4840.65995,910
10/21/201340.5640.5640.3540.45633,445
10/18/201340.4640.5840.2440.47781,979
10/17/201340.0140.4039.8540.38855,260
10/16/201339.7840.1339.7240.09551,168
10/15/201339.7639.7939.4139.52825,785
10/14/201339.4039.8139.3139.77675,770
10/11/201339.3039.6539.2439.632,155,150
10/10/201338.7739.3138.7039.27728,934
10/9/201338.4038.4537.9938.25521,570
  • Showing 201-300 of 1,256 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center