$43.12 +0.27 (%) PowerShares ETF Shs Buyback Achievers Index Fund - NYSEARCA

Oct. 20, 2014 | 01:49 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PKW historical data

Date Open High Low Close Volume
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
12/21/201229.8629.9629.7629.9135,555
12/20/201230.3430.4330.2330.4315,855
12/19/201230.5030.5030.3230.32122,518
12/18/201230.1830.5030.1830.4833,359
12/17/201229.9930.1729.9430.1784,685
12/14/201229.8929.9629.8329.88113,205
12/13/201230.0730.2229.8629.9327,969
12/12/201230.3130.3130.0630.1036,994
12/11/201230.1330.2130.0730.1422,820
12/10/201229.9530.0129.9029.9694,527
12/7/201229.9729.9829.7929.9317,650
12/6/201229.7729.8329.6829.8325,256
12/5/201229.7629.8329.5329.7238,820
12/4/201229.6429.6929.5429.6311,706
12/3/201229.9429.9529.6229.6442,401
11/30/201229.8029.8029.6529.8057,797
11/29/201229.6729.7829.6229.7054,240
11/28/201229.3929.6529.1729.6536,785
11/27/201229.4529.6429.4229.4322,237
11/26/201229.5029.5229.3429.5244,912
11/23/201229.3129.5729.3129.5728,418
11/21/201229.1529.2129.0829.18128,406
11/20/201229.0929.1528.9229.10176,006
11/19/201228.9029.1228.9029.1130,093
11/16/201228.5428.7028.3428.6485,141
11/15/201228.5928.6528.3928.5057,616
11/14/201228.9929.0628.4528.5235,563
11/13/201228.8629.1628.8628.8915,701
11/12/201229.0629.0628.8828.9724,158
11/9/201228.8629.1028.8628.8625,094
11/8/201229.2629.3528.9729.00197,379
11/7/201229.7029.7029.1129.2476,690
11/6/201229.6629.9429.6529.8433,887
11/5/201229.5829.7529.5129.7320,244
11/2/201230.1330.1329.6829.6821,444
11/1/201229.7029.9829.6629.9653,373
10/31/201229.8129.8729.5029.6251,254
10/26/201229.6129.7729.4429.6017,689
10/25/201229.8029.9029.5529.6844,060
10/24/201229.7429.8329.5729.5745,981
10/23/201229.6729.7529.4529.6626,299
10/22/201229.9330.0229.7729.9928,537
10/19/201230.3930.3929.8629.9421,568
10/18/201230.4130.4930.3130.4218,014
10/17/201230.2930.4130.2430.3621,734
  • Showing 401-500 of 1,255 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center