$32.34 +0.07 (%) PowerShares ETF Shs PowerShares 1-30 Laddered Treasury Portfolio - NYSEARCA

Jul. 30, 2015 | 03:06 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PLW historical data

Date Open High Low Close Volume
7/30/201532.3032.3832.2932.342,465
7/29/201532.3232.3232.2132.277,750
7/28/201532.3432.4032.2932.337,460
7/27/201532.4632.4632.3732.4510,902
7/24/201532.3432.3532.3032.333,473
7/23/201532.1132.3132.0832.319,981
7/22/201532.0132.1232.0132.1015,084
7/21/201531.7932.0031.7931.988,965
7/20/201531.9131.9431.8531.8919,032
7/17/201531.9231.9731.9231.9323,830
7/16/201531.7231.8931.7231.893,880
7/15/201531.5631.8131.5631.8017,197
7/14/201531.6431.6731.6031.6532,897
7/13/201531.5631.6531.5531.5712,457
7/10/201531.6431.7631.5831.6443,095
7/9/201532.0932.1331.9431.9573,458
7/8/201532.2532.3432.1732.2994,844
7/7/201532.2132.3532.0832.12113,008
7/6/201531.9532.0431.8031.9755,499
7/2/201531.6531.7331.5931.66483,381
7/1/201531.5431.6431.4731.512,751,090
6/30/201531.7831.9531.7831.7827,853
6/29/201531.7231.9531.6631.9136,479
6/26/201531.4931.4931.3831.4319,292
6/25/201531.6231.7031.5631.6239,441
6/24/201531.6231.7331.5931.7317,523
6/23/201531.5031.6931.5031.557,310
6/22/201531.8431.8831.6631.7215,414
6/19/201531.9532.0731.9532.0719,775
6/18/201531.8231.8231.6931.7317,150
6/17/201531.9131.9131.7231.909,882
6/16/201531.8831.9931.7931.9915,055
6/15/201531.9931.9931.8031.8622,342
6/12/201531.8032.0131.8031.8023,737
6/11/201531.6631.8231.5731.8135,064
6/10/201531.5731.5831.4031.4729,947
6/9/201531.6731.7231.5531.6112,665
6/8/201531.7931.8431.7431.7420,791
6/5/201531.7831.9031.6531.7223,102
6/4/201531.8932.0731.8931.9812,931
6/3/201531.9131.9131.6931.7720,113
6/2/201532.1632.1732.0132.0424,528
6/1/201532.5433.0032.2732.32191,960
5/29/201532.6532.6732.5132.5524,819
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!