$47.62 0.00 (%) PowerShares ETF Shs Buyback Achievers Index Fund - NYSEARCA

Nov. 26, 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
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
6/10/201336.1236.1635.9336.07353,976
6/7/201335.8036.0735.6436.04226,593
6/6/201335.1735.5134.9435.49346,806
6/5/201335.6835.7135.1535.20227,311
6/4/201335.9836.1335.5535.72795,185
6/3/201335.9435.9735.4635.95468,850
5/31/201336.3236.5235.8135.81296,188
5/30/201336.3136.5936.2736.441,788,110
5/29/201336.3636.4136.0736.27198,469
5/28/201336.4636.6936.3236.45272,794
5/24/201336.0336.1235.7436.10180,240
5/23/201335.9336.2935.8236.20409,338
5/22/201336.6636.9136.0236.18488,663
5/21/201336.5636.7236.4636.59288,889
5/20/201336.5736.6536.4036.46145,409
5/17/201336.3936.5936.3236.59280,582
5/16/201336.4936.5536.1836.23200,839
5/15/201336.4136.5836.3236.53349,267
5/14/201335.9736.4035.9736.38250,316
5/13/201335.9535.9935.8235.93315,252
5/10/201335.8535.9735.7535.97145,520
5/9/201335.7735.9135.6735.77234,985
5/8/201335.5735.7535.5135.74626,435
5/7/201335.4935.6135.3835.59859,516
5/6/201335.3335.4535.2835.41541,574
5/3/201335.1735.4135.1735.28118,327
5/2/201334.5734.8934.4934.89112,657
5/1/201334.7034.7234.4234.45105,564
4/30/201334.5534.6334.4434.63143,442
4/29/201334.4734.5934.3934.53131,358
4/26/201334.4834.5434.3034.3996,516
4/25/201334.3934.6034.3334.50148,436
  • Showing 301-400 of 1,255 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center