PowerShares ETF Shs Buyback Achievers Index Fund $45.02

down -0.37


23/9/2014 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
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
10/7/201124.4224.4224.2024.2719,190
10/6/201123.8624.3423.8024.3457,852
10/5/201123.4723.9423.4223.9442,148
10/4/201122.6623.3522.6623.3520,299
10/3/201123.4723.7522.6322.889,861
9/30/201123.6823.8923.5723.5714,997
9/29/201124.3524.4123.6123.9310,568
9/28/201124.5624.5924.1324.217,881
9/27/201124.5724.8024.4424.4924,334
9/26/201123.9024.1923.6424.1920,759
9/23/201123.4623.7123.4423.645,375
9/22/201123.4023.5723.2523.4751,543
9/21/201124.5724.6924.0024.004,456
9/20/201124.6724.9724.6224.6434,946
9/19/201124.4824.6324.3924.6118,000
9/16/201124.6724.8824.6724.7320,033
9/15/201124.4124.7024.3024.697,450
9/14/201124.1124.5423.9924.318,440
9/13/201123.7224.0323.6423.9615,794
9/12/201123.3123.5023.2523.5015,477
9/9/201123.9023.9023.4723.5520,263
9/8/201124.1724.4124.1124.152,776
9/7/201123.9324.2523.9024.204,990
9/6/201123.0823.4522.9623.458,054
9/2/201123.9124.0523.7423.793,623
9/1/201124.6225.0224.3524.357,950
8/31/201124.6624.8324.5424.629,162
8/30/201124.3424.6124.1924.613,775
8/29/201124.1424.4624.1424.466,041
8/26/201123.4123.8523.2823.805,890
8/25/201123.9124.0123.4423.458,814
8/24/201123.5723.8223.5623.633,103
8/23/201123.0023.6123.0023.612,314
8/22/201123.3723.3723.0023.064,997
8/19/201122.9423.3022.9222.928,279
8/18/201123.5523.5523.2023.376,715
8/17/201124.4324.4724.0724.163,297
8/16/201124.0924.3824.0124.278,423
8/15/201124.0024.2023.9724.204,017
8/12/201123.8023.9523.6223.807,199
8/11/201122.8523.7322.8523.5713,093
8/10/201123.3423.3922.7222.7219,947
8/9/201123.0223.6222.3823.6226,764
8/8/201123.6623.9222.8222.8247,336
8/5/201124.5124.5223.6324.2860,678
8/4/201124.9624.9624.2124.2145,837
8/3/201125.2625.3324.7825.3315,823
8/2/201125.6725.8025.2125.2118,519
8/1/201126.2526.2525.5725.6311,946
7/29/201126.0626.2125.8926.0842,711
7/28/201126.3226.5426.2326.235,868
7/27/201126.6826.7226.3226.3419,060
7/26/201126.8526.9426.7926.865,584
7/25/201126.8427.0126.8126.8622,253
7/22/201126.9627.1026.8727.0813,822
7/21/201126.9627.0926.9426.989,992
7/20/201126.8726.8726.6726.7424,446
7/19/201126.5126.8626.5126.8311,567
7/18/201126.5226.5426.2326.4350,933
7/15/201126.7826.7826.5226.6245,451
7/14/201126.9026.9926.6426.7011,646
Trading Center