$44.54 +0.62 (%) PowerShares ETF Shs Buyback Achievers Index Fund - NYSEARCA

Oct. 23, 2014 | 10:18 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PKW historical data

Date Open High Low Close Volume
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
4/26/201229.1429.4929.1429.4416,534
4/25/201229.0629.2529.0629.25124,417
4/24/201228.9429.0428.8628.9146,486
4/23/201228.8928.9128.6728.8957,622
4/20/201229.1529.2829.0829.1212,724
4/19/201229.1829.3228.9229.0532,401
4/18/201229.1229.1729.0729.1249,900
4/17/201229.0329.3529.0229.2845,719
4/16/201229.0029.0428.8228.92124,058
4/13/201229.0829.0828.8628.8612,690
4/12/201228.7529.1228.7529.0872,486
4/11/201228.6528.7828.6528.6819,801
4/10/201228.8628.9228.4228.44183,883
4/9/201228.9229.0328.7928.9481,159
4/5/201229.1829.2929.1829.2534,501
4/4/201229.2729.2829.1129.2232,072
4/3/201229.5029.5529.2929.45114,059
4/2/201229.3229.6229.2829.5474,832
3/30/201229.3329.3829.2429.3529,202
3/29/201229.0429.1928.9329.1628,848
3/28/201229.3629.3929.0729.1921,894
3/27/201229.4629.4629.3029.3156,290
3/26/201229.2329.4329.2329.4379,192
3/23/201228.9629.0628.7729.0631,854
3/22/201228.8928.9728.8428.9421,871
3/21/201229.1129.1629.0329.1115,346
3/20/201229.0829.1329.0029.0935,217
3/19/201229.1629.3029.1029.2039,619
3/16/201229.2129.2129.1529.1622,617
3/15/201229.1229.2129.0329.2017,757
3/14/201229.1529.2029.0629.1017,605
3/13/201228.8629.1528.8229.1525,721
3/12/201228.7928.8228.6828.6924,466
3/9/201228.6928.8228.6428.7629,963
3/8/201228.4828.6628.4228.5831,325
3/7/201228.1828.3528.1628.3174,610
3/6/201228.2728.2828.0428.1295,737
3/5/201228.6028.6028.4328.5090,634
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
  • Showing 601-700 of 1,255 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center