PowerShares ETF Shs Buyback Achievers Index Fund $45.92

down -0.39


19/9/2014 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
7/12/201126.8527.0126.8526.8556,546
7/11/201127.0527.1226.8426.9311,213
7/8/201127.3027.3027.2027.2614,677
7/7/201127.5327.5927.4327.5516,115
7/6/201127.1827.3127.1227.237,802
7/5/201127.2927.3027.1027.17178,197
7/1/201126.7927.3126.7927.3155,202
6/30/201126.7926.9226.7926.8913,648
6/29/201126.6726.7526.5526.6910,291
6/28/201126.3626.5426.3226.537,523
6/27/201126.1026.3326.1026.2779,779
6/24/201126.2826.3326.0526.051,675
6/23/201126.0226.4026.0126.286,240
6/22/201126.4426.5226.4226.446,696
6/21/201126.3626.5126.3326.5116,915
6/20/201125.9626.2925.9626.2513,751
6/17/201126.1326.1625.9926.006,282
6/16/201126.0226.1026.0226.073,154
6/15/201126.1726.1725.8425.9738,521
6/14/201126.1926.3626.1926.321,094
6/13/201126.1026.1025.9625.991,391
6/10/201126.2826.2826.0026.004,343
6/9/201126.1826.4726.1826.3738,992
6/8/201126.2226.2726.1226.122,779
6/7/201126.4326.4726.3426.341,812
6/6/201126.4426.4526.2726.2746,455
6/3/201126.4426.6426.4426.4914,733
6/2/201126.6926.8626.6826.784,407
6/1/201127.2627.2626.8226.8229,650
5/31/201127.2527.2827.1027.2843,387
5/27/201127.0127.0826.9627.0415,222
5/26/201126.8327.0026.8026.9612,582
5/25/201126.8426.9226.8426.913,002
5/24/201127.0027.0026.8926.907,742
5/23/201127.1527.1526.9227.0446,704
5/20/201127.2727.3227.2727.323,210
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
Trading Center