$49.02 +0.20 (%) PowerShares ETF Shs Buyback Achievers Index Fund - NYSEARCA

Mar. 27, 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
10/29/201445.2145.4044.9345.21396,244
10/28/201444.7945.2044.7645.19217,621
10/27/201444.5444.7244.3944.65241,071
10/24/201444.3944.7244.2844.68216,181
10/23/201444.2444.5944.2444.31238,530
10/22/201444.4244.5443.9043.92342,029
10/21/201443.6044.3843.5744.28981,335
10/20/201442.7243.3442.7143.33363,118
10/17/201442.8543.1442.6842.85383,515
10/16/201441.5142.6741.3242.37567,455
10/15/201442.0042.4237.8042.271,940,830
10/14/201442.5142.9342.3342.54676,377
10/13/201443.1643.2942.3042.341,360,680
10/10/201443.7443.9043.1643.16816,119
10/9/201444.6444.6843.7543.79375,283
10/8/201444.1644.7743.8044.72342,761
10/7/201444.5844.7044.1544.17411,809
10/6/201445.0245.2444.7044.82210,554
10/3/201444.6644.9644.5544.86294,409
10/2/201444.1844.4843.8144.331,160,200
10/1/201444.7044.7744.1444.211,492,210
9/30/201445.0445.1144.7044.74442,170
9/29/201444.8245.1444.7345.04347,062
9/26/201444.8545.2644.8245.16129,133
9/25/201445.2945.3244.7744.80306,394
9/24/201445.0645.4444.9445.42193,306
9/23/201445.2145.3345.0245.02205,922
9/22/201445.8645.8645.3245.39224,423
9/19/201446.2946.3745.8145.92316,843
9/18/201446.2546.3546.1946.31261,290
9/17/201446.0746.2845.8846.08400,785
9/16/201445.6446.1145.5946.02305,316
9/15/201445.7045.7845.5445.71221,660
9/12/201445.8945.9045.5545.70166,481
9/11/201445.6345.9045.6145.88143,431
9/10/201445.7345.8045.5145.80220,954
9/9/201445.8946.0045.6045.67171,496
9/8/201446.1346.1845.8746.04359,533
9/5/201445.9546.1745.7646.16319,728
9/4/201445.9646.2145.8645.96356,526
9/3/201446.2146.2145.8845.94197,913
9/2/201446.0746.1445.8346.01248,585
8/29/201445.9646.0045.8046.00140,582
8/28/201445.7345.8845.6245.83250,296
8/27/201445.8745.9645.8045.85275,365
8/26/201445.8545.9645.8145.88252,649
8/25/201445.8045.8845.7345.80339,936
8/22/201445.6045.6945.4845.58315,958
8/21/201445.6245.6945.5245.62321,643
8/20/201445.3045.6445.2645.58208,766
8/19/201445.2545.4345.1745.39279,775
8/18/201444.9445.0744.8745.05182,282
8/15/201444.8744.8844.3744.69221,205
8/14/201444.5744.7344.5144.71234,218
8/13/201444.4144.5744.3244.49219,104
8/12/201444.3344.4744.1844.29825,647
8/11/201444.4144.5644.3544.40856,316
8/8/201443.7844.2743.7544.25394,935
8/7/201444.1744.2543.5743.68403,775
8/6/201443.8344.2143.7743.99317,211
8/5/201444.2044.3743.8143.98321,518
8/4/201444.1144.4444.0144.34144,626
8/1/201444.1144.4043.8444.07288,184
7/31/201444.6944.8144.1744.17416,740
7/30/201444.9345.0244.7344.93316,137
7/29/201445.1845.2644.7944.80616,136
7/28/201445.0545.0544.7544.93281,466
7/25/201445.0445.1244.9345.02355,644
7/24/201445.1145.2345.0645.11242,266
7/23/201445.0745.1344.9345.09158,939
7/22/201444.9445.1044.9345.05226,324
7/21/201444.8244.8944.6744.73178,997
7/18/201444.6844.9944.5444.96141,436
7/17/201444.9245.1344.5544.59220,762
7/16/201445.2545.2645.0045.12265,382
7/15/201445.1045.2544.8545.04151,186
7/14/201445.1545.2045.0145.07269,567
7/11/201444.8344.9444.7444.91192,010
7/10/201444.5744.9444.5044.85312,204
7/9/201445.0045.1244.9445.07239,193
7/8/201445.1945.2044.7844.91554,939
7/7/201445.3745.4345.2045.23903,080
7/3/201445.2745.5845.2745.531,281,100
7/2/201445.1845.3045.1445.23548,491
7/1/201444.9245.2944.8945.13794,741
6/30/201444.7244.9144.6744.85858,886
6/27/201444.4944.7444.3744.73247,230
6/26/201444.6644.6844.3044.59207,475
6/25/201444.4144.6944.3744.65771,533
6/24/201444.6944.9144.4644.501,097,160
6/20/201444.8344.8344.7044.79303,605
6/19/201445.0545.0744.8444.97496,420
6/18/201444.7045.0144.5944.99767,932
6/17/201444.3644.7544.3544.70179,332
6/16/201444.2944.5044.2844.46168,662
6/13/201444.3744.4744.2044.44194,831
6/12/201444.6644.8644.2244.33290,901
6/11/201444.6944.8544.5744.67173,025
6/10/201444.8944.8944.7244.83277,347
6/9/201444.8545.0844.8244.96280,675
Trading Center