PowerShares ETF Shs Buyback Achievers Index Fund $44.17

down 0.00


31/7/2014 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
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
4/24/201334.2934.3834.2034.2484,428
4/23/201334.2034.3834.0034.36149,861
4/22/201333.9334.0733.6434.02113,363
4/19/201333.4933.8933.4233.8960,052
4/18/201333.7933.7933.2933.45116,175
4/17/201334.0634.0633.5433.75184,430
4/16/201333.9534.2833.9334.26136,638
4/15/201334.4934.4933.7033.75192,369
4/12/201334.6334.6734.4234.66214,842
4/11/201334.6034.7834.5934.65618,712
4/10/201334.1534.5634.1534.54249,790
4/9/201334.1634.2133.9734.0894,218
4/8/201333.7834.1033.7134.10148,113
4/5/201333.5033.8033.3333.7883,060
4/4/201333.7933.9433.7333.8889,452
4/3/201334.1134.1133.6533.7358,517
4/2/201334.0434.1834.0234.0971,609
4/1/201334.0834.1333.7933.8877,569
3/28/201333.8434.0933.8434.0471,611
3/27/201333.6233.8733.5133.83194,526
3/26/201333.6933.7833.6133.78105,724
3/25/201333.7633.8133.3533.5468,514
3/22/201333.5133.6233.4933.57100,779
3/21/201333.5633.5833.3033.41110,341
3/20/201333.6533.8433.6433.78227,277
3/19/201333.6333.6333.1833.43136,037
3/18/201333.3833.6333.2533.51115,489
3/15/201333.7133.7133.5333.6389,873
3/14/201333.6033.7033.5533.7079,084
3/13/201333.4333.4933.2933.4674,366
3/12/201333.3633.3633.2033.30128,121
3/11/201333.2833.3433.1833.3197,718
3/8/201333.1333.2933.0333.26106,402
3/7/201332.9633.0032.9032.98204,204
3/6/201332.8833.0932.7632.831,119,190
3/5/201332.6532.8532.6332.7857,392
3/4/201332.3032.4532.1432.4441,033
3/1/201332.1032.3331.8832.2647,170
2/28/201332.2532.3832.1132.1190,245
2/27/201331.7832.2631.7832.1636,605
2/26/201331.6031.7431.4431.7338,781
2/25/201332.2732.3131.5031.5180,542
2/22/201331.8732.0431.7732.0448,291
2/21/201331.8831.8831.5231.6674,112
2/20/201332.3532.3531.8931.89153,313
2/19/201332.1432.3432.1032.3472,874
2/15/201332.2532.2831.9732.0552,753
2/14/201332.0732.2632.0632.2152,052
2/13/201332.1532.1632.0232.08534,251
2/12/201332.0832.1332.0232.0541,181
2/11/201332.0232.0231.9032.0144,175
2/8/201331.8232.0131.8131.9939,384
2/7/201331.7731.8231.5031.7334,393
2/6/201331.5931.7931.5431.7637,215
2/5/201331.5431.7531.5131.68211,949
2/4/201331.6831.6831.3431.3458,531
2/1/201331.6331.8331.6231.8067,881
1/31/201331.5931.5931.4631.4638,636
1/30/201331.7131.7931.5831.6440,237
1/29/201331.6431.7831.5731.7621,812
1/28/201331.8531.8531.6131.7146,963
1/25/201331.7231.8131.6731.81130,428
1/24/201331.5431.7531.5431.6729,411
1/23/201331.5031.5531.4131.5345,701
1/22/201331.3131.4431.2331.4453,778
1/18/201331.2331.2631.1331.2655,145
1/17/201331.0631.3331.0631.3070,878
1/16/201330.9631.0330.9030.9737,945
1/15/201330.8431.0330.7931.0129,332
1/14/201330.8030.9330.7430.8840,441
1/11/201330.8530.8530.7430.8246,882
1/10/201330.7430.8130.5930.81100,609
1/9/201330.5330.6630.5330.6243,382
1/8/201330.4730.5330.3330.4446,545
1/7/201330.5730.5830.4230.5249,637
1/4/201330.5230.6830.5130.6619,381
1/3/201330.5330.6530.4230.4570,728
1/2/201330.3030.5030.2230.5068,975
12/31/201229.2929.8029.2029.8050,868
12/28/201229.5129.5429.2929.3026,352
12/27/201229.6429.7229.2929.6034,196
12/26/201229.8429.8729.6029.6518,351
12/24/201229.8530.0029.7729.8112,176
Trading Center