$32.66 +0.20 (%) PowerShares ETF Shs PowerShares 1-30 Laddered Treasury Portfolio - NYSEARCA

May. 29, 2015 | 02:18 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PLW historical data

Date Open High Low Close Volume
5/28/201532.5232.5532.4332.468,415
5/27/201532.4332.5432.3532.5146,742
5/26/201532.2632.5032.2132.4833,168
5/22/201532.2532.2632.0632.1936,030
5/21/201532.1032.2332.0732.2326,880
5/20/201531.9632.0131.8731.9620,251
5/19/201531.9132.0831.8331.9137,727
5/18/201532.2632.2632.0332.0791,878
5/15/201532.1832.4132.1532.3549,564
5/14/201532.0432.1731.9632.0545,805
5/13/201532.2332.3031.9531.9962,782
5/12/201532.0432.2131.9532.09281,194
5/11/201532.3732.3932.0432.0810,862
5/8/201532.6232.6732.4932.5114,101
5/7/201532.3232.5232.3132.459,580
5/6/201532.4232.4232.1632.2313,738
5/5/201532.5432.5432.3632.49279,612
5/4/201532.7032.7832.5532.5727,044
5/1/201532.8132.9132.6432.72563,394
4/30/201532.8532.9732.7532.9720,347
4/29/201532.9733.0532.8832.9419,550
4/28/201533.3133.3833.1433.1924,384
4/27/201533.4533.5133.3133.4519,662
4/24/201533.4033.4933.3833.4634,804
4/23/201533.2533.3633.2033.3225,220
4/22/201533.4833.4933.1933.2134,915
4/21/201533.6033.6033.4733.5282,245
4/20/201533.7133.7133.5533.5711,598
4/17/201533.5333.8133.5133.7626,906
4/16/201533.6333.6933.4533.5448,381
4/15/201533.7133.8333.5733.63119,716
4/14/201533.8333.9133.6733.6922,085
4/13/201533.5633.6433.4833.5534,169
4/10/201533.7033.7033.4633.5531,340
4/9/201533.7433.7433.4533.4881,814
4/8/201533.7733.7933.5933.7251,026
4/7/201533.6133.7933.5533.78350,535
4/6/201533.8833.8833.5733.6577,568
4/2/201533.8633.8933.6033.73137,964
4/1/201533.7533.9333.7533.84454,159
3/31/201533.5233.6733.4833.5521,210
3/30/201533.6033.6033.4833.4918,612
3/27/201533.4933.6033.4933.54140,822
3/26/201533.5533.5533.3233.3613,937
3/25/201533.8733.8733.6533.6530,129
3/24/201533.7333.8433.6433.8413,937
3/23/201533.6433.6833.5533.6516,837
3/20/201533.5533.6333.5333.6114,230
3/19/201533.5933.6133.4533.5125,191
3/18/201533.3933.5433.1733.54159,574
3/17/201533.1733.2533.1533.2417,161
3/16/201533.0833.1533.0533.0711,027
3/13/201532.9233.0532.8932.8958,340
3/11/201532.9133.0632.8733.0666,649
3/10/201532.8432.9332.7932.87283,946
3/9/201532.7032.7032.5932.6810,848
3/6/201532.6632.6832.3932.4823,603
3/5/201532.9733.0032.8632.9722,795
3/4/201533.0733.0732.8932.9426,256
3/3/201533.0433.0832.9032.9447,581
3/2/201533.3533.3633.0133.02570,735
2/27/201533.2633.4233.2033.3219,306
2/26/201533.3933.4633.2133.2420,231
2/25/201533.3733.5033.2833.4722,787
2/24/201533.0733.3632.9333.3444,925
2/23/201533.0433.1532.9933.1525,480
2/20/201533.0333.1332.8332.8632,989
2/19/201532.9233.0632.8632.8683,610
2/18/201533.0933.1132.8132.9869,473
2/17/201533.6533.6532.1432.8377,704
2/13/201533.3833.5333.1433.2029,287
2/12/201533.4933.5833.4133.4133,039
2/11/201533.4833.5333.3533.4850,444
2/10/201533.5133.5833.4033.4745,567
2/9/201533.7333.7533.5933.6030,096
2/6/201533.7833.7933.5533.6435,295
2/5/201534.0834.1133.9534.0167,131
2/4/201534.0034.2133.9334.1660,957
2/3/201534.2834.3234.0634.14153,952
2/2/201534.4034.6234.4034.53517,782
1/30/201534.5534.6434.4734.64274,920
1/29/201534.3934.4134.2234.2642,230
1/28/201534.2034.5134.1134.4856,824
1/27/201534.3734.3734.0834.1427,476
1/26/201534.2334.2834.0634.1055,137
1/23/201534.1534.2434.0934.22119,227
1/22/201534.0334.0333.8133.9053,950
1/21/201534.2534.2733.9033.98147,938
1/20/201534.1634.2634.0934.1722,879
1/16/201534.2434.2433.9933.9942,301
1/15/201533.9734.2733.9734.2668,057
1/14/201534.1434.1833.9534.0251,181
1/13/201533.7633.9033.7233.7933,927
1/12/201533.7633.8833.6933.8234,907
1/9/201533.5233.7733.4533.6643,472
1/8/201533.6333.6333.4533.46205,010
1/6/201533.7033.9333.5833.73574,320
1/5/201533.3133.5133.2533.46516,260
1/2/201533.0333.3032.9633.222,060,500
12/31/201432.9332.9532.8532.924,550
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center