$45.92 0.00 (%) PowerShares ETF Shs Buyback Achievers Index Fund - NYSEARCA

Sep. 19, 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
9/18/201230.3530.3530.2130.3013,603
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
8/28/201229.2229.3729.2229.2727,772
8/27/201229.4429.4429.2929.3017,844
8/24/201229.1629.4129.1429.3540,730
8/23/201229.4329.4329.2029.2314,537
8/22/201229.5229.5629.4129.5314,212
8/21/201229.7229.7929.5029.5969,917
8/20/201229.7029.7029.5029.6123,966
8/17/201229.5829.7229.5829.7033,159
8/16/201229.4629.6029.3729.5927,230
8/15/201229.3429.4529.3229.4022,796
8/14/201229.4529.4529.2429.3144,158
8/13/201229.3429.3429.1529.2914,659
8/10/201229.1529.3329.1529.3225,787
8/9/201229.2229.3329.2029.2844,548
8/8/201229.0229.2829.0229.2727,268
8/7/201228.9029.1928.9029.0427,225
8/6/201228.8728.9328.7728.8417,953
8/3/201228.5528.8028.5528.7165,387
8/2/201228.1828.3528.0628.2334,554
8/1/201228.5628.6528.2928.3122,852
7/31/201228.6528.6628.4728.4719,363
7/30/201228.8028.8228.6128.6721,163
7/27/201228.4228.7928.2528.7324,179
7/26/201228.0828.2227.9628.1384,925
7/25/201227.9127.9327.7127.738,588
7/24/201228.0528.0527.6227.7222,150
7/23/201227.9028.0627.7728.0124,526
7/20/201228.6128.6128.2928.2929,058
7/19/201228.7028.7628.6228.6714,655
7/18/201228.2628.6828.2528.558,587
7/17/201228.2528.3928.0328.2615,723
7/16/201228.1428.1527.9928.0429,312
7/13/201227.8328.2027.8328.20112,614
7/12/201227.7827.8727.5927.7744,011
7/11/201228.0328.0527.8627.9838,382
7/10/201228.3528.3727.9628.0129,313
7/9/201228.3428.3428.1328.2520,450
7/6/201228.3128.3628.1828.3314,723
7/5/201228.5328.6528.4728.5427,153
7/3/201228.5228.6628.4628.6214,059
7/2/201228.4728.6128.3428.5517,920
6/29/201228.2728.4328.0328.4328,039
6/28/201227.7127.7827.4427.7835,387
6/27/201227.6727.8827.6427.8527,981
6/26/201227.5827.6927.4027.6026,167
6/25/201227.6427.6727.4327.4445,363
6/22/201227.8527.9527.7527.9450,117
6/21/201228.4128.4127.7327.7452,136
6/20/201228.4028.4928.2628.4227,851
6/19/201228.3328.5128.2728.4268,277
6/18/201228.0228.2728.0228.2030,503
6/15/201227.9328.1227.9328.1249,151
6/14/201227.7128.0427.6327.9462,122
6/13/201227.7827.8927.5127.57139,073
6/12/201227.5827.8727.5827.8725,055
6/11/201228.2028.2027.5427.5458,763
6/8/201227.6527.9427.6127.9218,851
6/7/201228.0228.0727.6627.6844,937
6/6/201227.2927.7427.2927.7425,189
6/5/201226.8627.1926.8627.1568,651
6/4/201226.9527.1026.7426.9863,696
6/1/201227.2827.3326.9326.9428,186
5/31/201227.8127.8427.5127.6780,707
5/30/201227.9727.9727.7427.8293,638
5/29/201228.0528.1728.0028.1331,403
5/25/201227.8427.9027.7427.8218,991
5/24/201227.6927.7827.5527.769,574
5/23/201227.4427.6527.2127.6261,155
5/22/201227.7327.8627.5427.65131,580
5/21/201227.3027.6927.1727.6986,249
5/18/201227.6427.6427.2527.2997,866
5/17/201228.1328.1327.5227.5348,280
5/16/201228.3228.4128.0628.06154,665
5/15/201228.3228.4828.1628.2382,949
5/14/201228.4228.5528.2928.4062,086
5/11/201228.6028.8928.5928.6645,091
5/10/201228.6828.7728.5928.6560,614
5/9/201228.4328.7228.3028.5663,087
5/8/201228.6728.7328.3428.7369,084
5/7/201228.8028.8928.7528.8262,970
5/4/201229.2429.2428.8128.86128,468
5/3/201229.5629.6029.3029.3356,983
5/2/201229.4629.6029.3829.5799,972
5/1/201229.4229.8129.4129.6038,232
4/30/201229.4829.5229.3729.4237,358
4/27/201229.5129.6129.4029.5697,410
  • Showing 501-600 of 1,255 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center