PowerShares ETF Shs Dynamic Retail Portfolio $33.79

down -0.07


21/8/2014 03:56 PM  |  NYSEARCA : PMR
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PMR historical data

Date Open High Low Close Volume
8/20/201433.4733.8633.4533.8610,138
8/19/201433.6033.7333.4733.706,611
8/18/201433.1733.4133.1733.406,567
8/15/201432.9833.0332.9732.972,538
8/14/201433.2933.3933.2933.381,593
8/13/201433.0333.1933.0133.183,278
8/12/201433.3733.4433.2433.242,280
8/11/201433.3033.4733.2833.441,478
8/8/201432.9433.2132.9433.213,864
8/7/201432.9132.9132.6832.723,139
8/6/201432.6533.0732.5532.9525,728
8/5/201433.0833.2332.9132.9125,744
8/4/201432.8332.9932.8132.989,070
8/1/201432.7032.9532.6432.8750,689
7/31/201432.9333.1632.7832.784,926
7/30/201433.4433.4433.3033.3611,172
7/29/201433.4833.5133.3433.341,891
7/28/201433.5633.6433.4433.523,610
7/25/201433.7733.7733.6433.644,828
7/24/201433.7933.8533.7933.796,185
7/23/201433.4633.5633.4633.502,647
7/22/201433.4233.4433.4033.417,306
7/21/201433.3733.3833.3633.386,707
7/18/201433.1133.5133.1133.496,809
7/17/201433.3033.4233.1033.107,133
7/16/201433.4533.5133.3533.4295,559
7/15/201433.5033.6033.5033.601,680
7/14/201433.9133.9133.7833.812,152
7/11/201433.6433.7833.6433.781,221
7/10/201433.6733.8233.6733.821,364
7/9/201433.8334.1533.8334.132,620
7/8/201433.9333.9833.9333.944,758
7/7/201434.4134.4134.1734.172,860
7/3/201434.1034.4234.1034.42570
7/2/201434.1334.1434.0934.121,340
7/1/201434.1134.2234.1134.185,309
6/30/201433.8033.9333.7933.892,908
6/27/201433.7733.8833.7733.861,129
6/26/201433.6533.6533.5733.641,358
6/25/201433.5633.6233.5633.581,794
6/24/201433.5733.7833.5733.761,471
6/20/201433.7733.8133.6733.731,334
6/19/201434.1234.1233.9633.981,865
6/18/201433.9033.9533.7233.956,213
6/17/201433.6433.8433.5333.8413,043
6/16/201433.3433.5133.3433.512,029
6/13/201433.4533.5333.3933.482,266
6/12/201433.6833.6833.6433.641,701
6/11/201433.9734.0833.9133.914,399
6/10/201434.1334.1434.0234.0846,867
6/9/201434.2934.2934.1434.1453,468
6/6/201434.2134.2434.1634.242,120
6/5/201433.9534.0633.6634.045,430
6/4/201433.8234.0233.8134.021,305
6/3/201433.5933.6733.5933.671,433
6/2/201433.5533.6433.5433.605,250
5/30/201433.7833.8333.7833.804,289
5/29/201433.4233.5133.4233.49903
5/28/201433.3433.4833.3433.441,316
5/27/201433.6233.7033.5933.594,575
5/23/201433.3133.4533.3133.427,781
5/22/201433.2433.2733.1933.204,990
5/21/201432.9132.9432.6532.892,684
5/20/201433.0533.0532.6732.711,802
5/19/201433.1333.1433.0833.1221,194
5/16/201432.7933.0732.7333.002,560
5/15/201432.4932.6932.4932.691,699
5/13/201433.2033.4533.2033.284,358
5/12/201433.0333.4333.0333.433,371
5/8/201432.5232.5632.5232.561,103
5/7/201432.3632.5832.3632.583,412
5/6/201433.3033.3033.0533.051,898
5/5/201433.3433.5033.3433.451,703
5/2/201433.6333.6333.5233.542,526
5/1/201432.8533.3632.8533.252,563
4/30/201432.6333.1332.6333.082,825
4/29/201432.9833.0832.9733.002,867
4/28/201433.0233.0732.7832.952,626
4/25/201433.0133.0532.8932.966,620
4/24/201433.2233.2233.2233.22812
4/23/201433.1133.2133.1133.16640
4/22/201432.7833.1332.7833.035,179
4/21/201432.6232.7532.5932.704,001
4/17/201432.5632.7232.5532.628,738
4/16/201432.5432.6232.5132.623,391
4/15/201432.3732.4432.0232.441,060
4/14/201432.3132.4932.2532.303,748
4/11/201432.1632.3731.4832.157,160
4/10/201432.6432.6532.4532.492,445
4/9/201432.8133.1632.8133.161,869
4/8/201432.5432.9332.4932.7935,263
4/7/201432.6632.7532.5132.746,841
4/4/201433.5933.6033.1433.153,770
4/3/201433.9733.9733.6633.771,470
4/2/201433.3933.8333.3933.787,646
4/1/201433.0233.4933.0233.4337,937
3/31/201433.1133.2133.1133.161,879
3/28/201432.7532.8732.7432.873,397
3/27/201432.6332.6332.5132.542,881
3/26/201433.0033.0932.6232.648,135
Trading Center