$47.73 +0.11 (%) PowerShares ETF Shs Buyback Achievers Index Fund - NYSEARCA

Nov. 28, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PKW historical data

Date Open High Low Close Volume
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
10/8/201338.9739.0238.3138.33703,990
10/7/201339.1039.1838.9338.94698,829
10/4/201338.9939.4338.9339.39334,928
10/3/201339.3239.3438.7339.001,673,780
10/2/201339.3139.3939.1139.38381,073
10/1/201339.1939.5139.0939.48418,288
9/30/201338.9939.1938.8539.07760,738
9/27/201339.2039.3439.1539.28615,036
9/26/201339.2939.4739.2239.36438,427
9/25/201339.2539.3639.0139.20416,116
9/24/201339.2639.4539.1039.19373,560
9/23/201339.3939.3939.0239.21761,430
9/20/201339.6739.7539.3639.44300,488
9/19/201339.8839.8939.6839.741,031,760
9/18/201339.4739.8539.2539.72976,928
9/17/201339.3039.4839.2839.48722,041
  • Showing 201-300 of 1,255 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center