PowerShares ETF Shs Buyback Achievers Index Fund $44.86

down -0.07


29/7/2014 03:44 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
3/2/201228.7328.7328.5128.5819,843
3/1/201228.6828.7428.6028.6835,406
2/29/201228.7928.8128.5628.5634,352
2/28/201228.6628.7228.6028.7066,749
2/27/201228.4928.7028.4028.5850,856
2/24/201228.5828.6328.5328.5844,787
2/23/201228.3828.5328.2428.4918,384
2/22/201228.4828.5028.3228.3416,728
2/21/201228.7228.7628.4228.4851,450
2/17/201228.6228.6428.5228.5941,186
2/16/201228.4328.6228.4028.6248,967
2/15/201228.5728.5728.3228.3741,134
2/14/201228.3628.4828.2928.4530,869
2/13/201228.3228.4628.2828.4167,285
2/10/201228.2128.2528.0828.2083,441
2/9/201228.4228.4228.2028.3323,526
2/8/201228.3528.3928.2028.3751,266
2/7/201228.2028.3528.0828.35141,612
2/6/201228.1828.2428.1328.1978,913
2/3/201228.0928.2728.0928.2622,613
2/2/201227.9027.9327.7927.8372,935
2/1/201227.7227.9527.7227.8630,733
1/31/201227.6427.7127.4127.52148,248
1/30/201227.3627.5327.3027.5046,392
1/27/201227.5027.6327.4827.5763,901
1/26/201227.8627.8627.5027.5629,788
1/25/201227.4927.7727.3427.7387,772
1/24/201227.5027.6027.4127.59117,289
1/23/201227.6027.7327.4627.52243,587
1/20/201227.5527.6227.4827.6233,978
1/19/201227.4627.5427.3527.5237,549
1/18/201227.2627.5227.2627.5021,536
1/17/201227.2427.3127.1227.18164,405
1/13/201227.0327.0326.8727.0331,860
1/12/201227.1527.1726.9427.1728,934
1/11/201226.9927.1026.9527.07107,216
1/10/201227.0027.0726.9727.0334,234
1/9/201226.8326.8426.7026.8040,010
1/6/201226.8126.8826.6926.8168,215
1/5/201226.6126.8326.4326.8353,291
1/4/201226.7026.7126.5426.7031,528
1/3/201226.9526.9526.7126.74293,870
12/30/201126.6826.6826.5226.5359,054
12/29/201126.6226.6926.5326.6757,411
12/28/201126.7026.7026.4226.4326,093
12/27/201126.6826.7726.6126.7235,230
12/23/201126.5926.7026.4926.7017,977
12/22/201126.3826.4826.3326.4867,161
12/21/201126.1526.3125.9726.3145,489
12/20/201125.8426.1825.8426.1778,098
12/19/201125.8425.8925.4725.50112,336
12/16/201125.9226.0425.7525.7917,983
12/15/201125.9226.0125.8025.85314,622
12/14/201125.8225.8925.6725.72130,800
12/13/201126.2226.3925.8225.8339,436
12/12/201126.2726.2725.9826.1369,556
12/9/201126.1026.4926.1026.4343,585
12/8/201126.4526.4526.0626.0651,366
12/7/201126.3426.6426.2526.5832,593
12/6/201126.3426.5726.3326.4742,798
12/5/201126.6526.6526.2626.4085,539
12/2/201126.5526.5526.1826.2248,739
12/1/201126.2826.4826.2826.3975,132
11/30/201126.0626.2426.0026.2425,758
11/29/201125.4425.5725.3825.4631,877
11/28/201125.2825.4025.2025.3124,558
11/25/201124.8324.9424.7524.7537,736
11/23/201124.9925.0324.7524.7722,945
11/22/201125.0925.2324.9925.1535,162
11/21/201125.3325.3324.9325.1667,743
11/18/201125.7025.7025.4725.5942,258
11/17/201125.8125.8625.4025.5638,344
11/16/201125.9426.1825.9025.9019,430
11/15/201126.0226.2826.0226.214,709
11/14/201126.3126.3426.0526.1228,647
11/11/201126.0426.3526.0426.3019,476
11/10/201125.8225.8425.6725.8317,890
11/9/201126.0426.0425.5825.619,623
11/8/201126.1226.4226.0026.426,455
11/7/201126.0026.1025.7326.1010,672
11/4/201125.7825.9325.6725.933,456
11/3/201125.5826.0025.5526.0014,282
11/2/201125.6325.6425.4925.5113,926
11/1/201125.4425.5825.2525.359,019
10/31/201126.2326.3425.9725.9731,141
10/28/201126.5526.5526.3426.4538,472
10/27/201126.5326.6526.2526.4054,904
10/26/201125.9826.0425.5525.9520,022
10/25/201125.9525.9525.7125.7313,891
10/24/201125.7730.2925.7526.01438,691
10/21/201125.3725.7325.3725.7349,170
10/20/201125.1025.1524.9025.1531,506
10/19/201125.1125.3625.0425.0414,042
10/18/201124.7525.2424.5825.118,552
10/17/201125.2225.2924.8924.905,709
10/14/201125.3925.3925.1025.258,866
10/13/201124.9325.1024.8325.052,799
10/12/201125.1525.3025.0225.0227,481
10/11/201124.8025.0024.8024.9441,165
10/10/201124.6324.9124.6324.8028,593
Trading Center