PowerShares ETF Shs Buyback Achievers Index Fund $46.00

up +0.17


29/8/2014 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
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
10/16/201230.1830.3530.1430.30218,404
10/15/201229.8830.0529.7630.0040,009
10/12/201229.8329.9529.7429.7717,710
10/11/201229.9130.0329.8229.8523,851
10/10/201230.0030.0029.7229.7568,581
10/9/201230.3330.3330.0030.0253,043
10/8/201230.4030.4130.2930.3120,283
10/5/201230.5230.6130.3630.4554,418
10/4/201230.2530.3930.2130.3445,786
10/3/201230.2030.3030.1030.1848,444
10/2/201230.1530.1829.9730.1216,996
10/1/201230.0630.2829.9830.0030,972
9/28/201229.9730.0229.8129.9431,105
9/27/201229.8930.1229.8030.0522,866
9/26/201229.9029.9029.6829.7821,522
9/25/201230.2830.3229.8929.9053,829
9/24/201230.1530.2130.0830.1420,673
9/21/201230.3830.3930.2130.2148,473
9/20/201230.2530.2830.1030.2448,031
9/19/201230.3230.4430.2530.3524,030
9/18/201230.3530.3530.2130.3013,603
9/17/201230.3030.3430.2730.3344,973
9/14/201230.2930.5030.2830.3795,156
9/13/201229.9530.3229.8430.23101,530
9/12/201229.9430.0029.8329.9329,447
9/11/201229.7929.9429.7829.8651,314
9/10/201229.9229.9329.7629.7635,574
9/7/201229.9429.9429.8329.8950,380
9/6/201229.5129.9229.5129.9250,408
9/5/201229.3829.4629.2829.3397,813
9/4/201229.3129.3729.1129.2923,575
8/31/201229.3529.4529.2529.3119,579
8/30/201229.2229.2629.1529.1596,348
8/29/201229.3429.4029.2329.3527,167
Trading Center