PowerShares ETF Shs Buyback Achievers Index Fund $44.93

up +0.13


30/7/2014 03:59 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
5/19/201127.5427.5427.3027.475,731
5/18/201127.2727.4727.2227.4717,538
5/17/201127.2927.2927.0727.235,303
5/16/201127.4827.5627.3727.375,191
5/13/201127.7227.7227.6227.62650
5/12/201127.4527.7127.3527.692,181
5/11/201127.6328.1627.2927.4523,128
5/10/201127.5327.7127.5327.667,025
5/9/201127.2827.4927.2827.444,734
5/6/201127.4227.5127.2727.285,255
5/5/201127.2927.4327.1727.222,586
5/4/201127.2527.2727.1627.256,534
5/3/201127.3327.3727.2727.313,306
5/2/201127.4227.4527.3227.408,407
4/29/201127.3227.3227.2627.266,758
4/28/201127.2427.3627.2327.355,722
4/27/201127.0027.1927.0027.193,509
4/26/201126.8427.0026.8426.944,563
4/25/201126.7326.7326.6926.733,564
4/21/201126.8226.8426.7726.772,774
4/20/201126.5126.6426.5126.596,413
4/19/201126.2126.2826.1726.2513,372
4/18/201126.2826.3026.0626.229,716
4/15/201126.3426.5026.3426.467,597
4/14/201126.1526.3526.1526.352,445
4/13/201126.3526.3526.2326.231,634
4/12/201126.1526.2626.0226.2515,274
4/11/201126.2826.2926.2026.243,133
4/8/201126.3426.3826.1026.186,608
4/7/201126.3526.3826.2226.301,575
4/6/201126.4626.4626.3426.406,568
4/5/201126.2226.3726.2226.341,814
4/4/201126.2426.2426.2226.231,043
4/1/201126.2426.2726.1826.182,694
3/31/201126.1026.1626.0626.117,710
3/30/201126.0926.1926.0926.192,310
3/29/201125.8425.9625.8325.9617,280
3/28/201126.0726.0725.8325.8310,804
3/25/201125.9026.0825.9026.002,506
3/24/201125.6825.9025.6825.901,815
3/23/201125.4625.6525.3225.623,156
3/22/201125.5825.5825.4725.511,794
3/21/201125.5525.6025.5025.564,737
3/18/201125.4925.4925.2425.264,862
3/17/201125.2225.2625.1425.192,888
3/16/201125.2825.3625.0025.012,374
3/15/201125.1625.5025.0325.3913,693
3/14/201125.6925.6925.5925.632,294
3/11/201125.7425.9525.7025.905,948
3/10/201125.8725.8725.7125.714,107
3/9/201126.0426.1226.0426.075,309
3/8/201125.9426.1025.9426.072,532
3/7/201126.1426.1425.6525.682,249
3/4/201126.0526.0925.8525.999,544
3/3/201126.0026.1825.9726.173,742
3/2/201125.7625.8725.7125.832,679
3/1/201126.0326.0325.6425.642,039
2/28/201125.8625.9225.8025.914,612
2/25/201125.7025.8225.7025.751,053
2/24/201125.5025.5925.4125.562,773
2/23/201125.7725.8025.4825.573,160
2/22/201126.1226.1925.8525.8510,267
2/18/201126.2826.3626.2826.363,380
2/17/201126.1726.3226.1726.315,590
2/16/201126.0826.2326.0826.189,583
2/15/201125.8726.0725.8726.041,972
2/14/201126.0026.0025.9525.996,477
2/11/201125.8426.0325.8426.021,076
2/10/201125.8625.9725.8325.939,481
2/9/201125.9326.0625.9325.973,096
2/8/201125.8526.0225.8526.029,597
2/7/201125.9425.9425.8125.858,064
2/4/201125.7025.7725.6225.773,584
2/3/201125.4825.7425.4825.708,471
2/2/201125.4025.4825.4025.482,137
2/1/201125.2525.5325.2525.528,186
1/31/201125.0925.2225.0625.081,737
1/28/201125.5325.5324.9924.993,458
1/27/201125.2725.4925.2725.462,826
1/26/201124.9925.1424.9825.088,774
1/25/201124.8024.9924.8024.994,394
1/24/201124.7424.8924.7324.896,439
1/21/201124.9424.9424.7724.783,348
1/20/201124.8224.8324.7224.802,609
1/19/201125.1425.1424.7824.793,304
1/18/201125.0125.1025.0025.101,773
1/14/201124.8225.0424.8225.001,239
1/13/201124.8624.9024.8424.871,703
1/12/201124.8524.8924.8524.861,880
1/11/201124.7124.7624.6424.726,826
1/10/201124.3424.5424.2924.548,159
1/7/201124.4424.4924.3124.368,320
1/6/201124.4924.4924.3724.424,887
1/5/201124.3324.5124.3324.512,452
1/4/201124.6224.6224.3324.4017,022
1/3/201124.4424.6824.4424.633,631
12/31/201024.3224.3924.3224.322,006
12/30/201024.3624.4324.3524.433,125
12/29/201024.3824.4024.3124.406,458
12/28/201024.2224.2924.1924.277,870
Trading Center