PowerShares Buyback Achievers $42.33

down 0.00


15/4/2014 06:40 PM  |  NYSEARCA : PKW
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PKW historical data

Date Open High Low Close Volume
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
12/27/201024.1424.1724.1424.171,166
12/23/201024.2424.2924.2124.243,332
12/22/201024.1224.2524.1224.243,765
12/21/201024.0524.1624.0524.122,090
12/20/201024.0324.0323.9324.027,074
12/17/201023.9024.0123.9024.006,511
12/16/201023.8423.9823.8423.94613
12/15/201023.9523.9623.8623.883,017
12/14/201023.8623.9423.8123.845,640
12/13/201024.0224.0223.9323.935,392
12/10/201023.8924.0223.8824.022,280
12/9/201023.9123.9123.7923.8214,531
12/8/201023.8123.8123.8123.81300
12/7/201024.0024.0023.8323.8329,160
12/6/201023.8123.9123.8123.8519,776
12/3/201023.8023.8223.7323.8022,594
12/2/201023.7523.8223.7523.825,243
12/1/201023.6923.7323.6923.694,200
11/30/201023.3223.4423.3223.331,612
11/29/201023.3823.4623.2523.467,742
11/26/201023.5823.5823.5823.580
11/24/201023.5523.5823.5523.58200
11/23/201023.3223.3823.2423.321,820
11/22/201023.4123.5623.3623.558,164
11/19/201023.3223.3823.3223.385,256
11/18/201023.1723.4223.1723.342,365
11/17/201023.0723.1523.0023.1111,593
11/16/201023.3023.3022.9622.9915,760
11/15/201023.5823.6223.5123.514,078
11/12/201023.6023.6023.4423.441,732
11/11/201023.6323.8123.6323.802,493
11/10/201023.5623.8023.5623.795,355
11/9/201023.8723.8723.6523.6514,641
11/8/201023.7923.7923.6823.7818,085
11/5/201023.7423.8623.6923.7631,872
11/4/201023.6223.6423.6223.63633
11/3/201023.4123.4123.2623.292,847
11/2/201023.3623.3623.3423.361,320
11/1/201023.2023.2823.0323.032,356
10/29/201023.0623.0923.0623.09450
10/28/201022.9823.0322.9823.034,672
10/27/201023.2223.2223.0123.117,368
10/26/201023.1723.2623.1723.244,539
10/25/201023.2823.3023.1823.184,765
10/22/201022.9623.0322.9623.032,300
10/21/201022.9323.0322.8922.962,632
10/20/201022.5722.5722.5722.570
10/19/201022.8622.8622.5022.575,414
10/18/201023.0023.0822.9723.084,903
10/15/201022.9722.9922.8622.893,389
10/14/201022.9222.9222.7622.761,556
10/13/201022.7022.8722.6922.872,726
10/12/201022.5022.6222.4522.626,039
10/11/201022.4122.5722.4122.4950,321
10/8/201022.3022.4022.2222.407,779
10/7/201022.3122.3222.2022.213,394
10/6/201022.3022.3722.1722.174,500
10/5/201022.2622.2622.2522.251,200
10/4/201021.9621.9621.8821.892,305
10/1/201022.2422.2422.0522.171,117
9/30/201022.4022.4822.2122.301,707
9/29/201022.1922.3322.1922.331,715
9/28/201021.9522.2821.9522.281,383
9/27/201022.2522.2522.0922.164,401
9/24/201022.0322.2222.0322.214,411
9/23/201022.0022.0421.8521.852,643
9/22/201021.8621.9421.8621.878,522
9/21/201021.9322.0621.8721.9616,815
9/20/201021.6321.9221.6321.92122,600
9/17/201021.5721.6321.4921.5914,400
9/16/201021.6021.6021.5121.5727,820
9/15/201021.4821.6321.4821.637,274
Trading Center