PowerShares ETF Shs Buyback Achievers Index Fund $45.58

down -0.04


22/8/2014 04:00 PM  |  NYSEARCA : PKW
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PKW historical data

Date Open High Low Close Volume
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
9/16/201339.5039.5039.1939.24713,039
9/13/201338.8738.9838.7338.97411,283
9/12/201339.0139.0138.7238.76599,796
9/11/201338.8038.9438.7338.94660,364
9/10/201338.7138.7738.6238.76774,308
9/9/201338.1438.5138.1438.48655,706
9/6/201338.2338.2737.6138.01758,747
9/5/201337.9738.1837.9138.10322,966
9/4/201337.6538.0737.5737.97306,121
9/3/201337.8837.9837.4937.65315,916
8/30/201337.7037.7037.2237.34231,607
8/29/201337.3737.7837.2737.55315,263
8/28/201337.3437.5437.2037.39355,336
8/27/201337.7537.7737.2837.30513,931
8/26/201338.1838.4038.0738.11503,639
8/23/201338.0938.0937.8537.99414,342
8/22/201337.6638.9837.6638.011,475,530
8/21/201337.7537.8737.4537.55381,329
8/20/201337.5437.8737.4837.80440,399
8/19/201337.8137.8437.4237.42695,172
8/16/201337.7938.0237.7137.77468,864
8/15/201338.3138.3137.7737.83961,010
8/14/201338.5838.6038.4038.42379,282
8/13/201338.5038.6938.3338.60641,472
8/12/201338.4238.6038.3438.49476,818
8/9/201338.6138.7238.4338.53517,999
8/8/201338.6738.7438.4538.68729,802
8/7/201338.4238.4938.1838.44341,247
8/6/201338.7438.8038.3538.46646,792
8/5/201338.7738.8538.7038.751,736,340
8/2/201338.7138.8038.6138.79421,015
8/1/201338.3338.6738.3338.64634,074
7/31/201337.9938.3237.9338.06411,809
7/30/201337.9638.0137.7637.86312,395
7/29/201337.9337.9637.7037.80325,063
7/26/201337.8437.9637.6437.94214,495
7/25/201337.7637.9737.7037.96218,023
7/24/201338.1338.1337.6937.76471,431
7/23/201338.2038.2437.9137.96489,688
7/22/201338.0238.0837.8638.06480,467
7/19/201337.7937.9537.7437.91863,783
7/18/201337.6437.8837.6037.81447,591
7/17/201337.5737.6037.4237.48397,354
7/16/201337.6237.6337.2837.39318,651
7/15/201337.5537.6137.4537.57652,623
7/12/201337.3637.4937.3137.46298,198
7/11/201337.3437.4537.1837.31919,576
7/10/201336.8136.9636.7136.89750,414
7/9/201336.8337.3136.6636.76526,840
7/8/201336.5936.6736.4836.58519,828
7/5/201336.0136.3935.9636.36446,633
7/3/201335.6135.9435.5035.82121,146
7/2/201335.8235.9835.6135.73719,841
7/1/201335.7436.0635.7435.82815,593
6/28/201335.4835.7735.3435.54350,292
6/27/201335.4035.6735.3435.52244,073
6/26/201335.2835.2834.9435.14467,922
6/25/201334.7634.8734.5734.76698,173
6/24/201334.6034.6834.1734.47456,141
6/21/201334.9835.1334.5634.92358,998
6/20/201335.7435.7535.0335.16739,169
6/19/201336.4736.5536.0136.01429,906
6/18/201336.1536.4836.1236.42588,312
6/17/201336.0536.2535.9336.11163,532
6/14/201335.9736.1035.7235.84236,656
6/13/201335.3636.0535.2536.00184,215
6/12/201335.9636.0035.3435.36190,491
6/11/201335.8036.0335.5835.71212,933
Trading Center