$39.96 -0.16 (%) PowerShares ETF Shs Dynamic Retail Portfolio - NYSEARCA

Apr. 28, 2015 | 11:04 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PMR historical data

Date Open High Low Close Volume
4/27/201540.6840.6840.1240.126,952
4/24/201540.5740.5840.5040.582,326
4/23/201540.6440.6740.4740.674,067
4/22/201540.8240.8240.3740.564,721
4/21/201540.6340.6740.6140.672,953
4/20/201540.3840.5240.3240.466,963
4/17/201540.7640.7640.0040.158,994
4/16/201541.0041.0040.8140.8614,594
4/15/201541.2141.2841.0041.009,213
4/14/201541.0641.2941.0641.182,641
4/13/201541.7441.7441.6041.6010,705
4/10/201541.6641.6641.5141.609,815
4/9/201541.8041.8741.2241.364,597
4/8/201541.4341.5941.3441.5240,240
4/7/201541.5341.5441.3441.3429,597
4/6/201541.2441.6641.2441.4024,070
4/2/201541.6641.6841.4241.5214,017
4/1/201541.8941.8941.0141.2612,169
3/31/201541.7241.7241.1341.478,225
3/30/201541.4841.5941.3641.557,978
3/27/201541.0941.0940.7841.004,580
3/26/201540.8240.9140.6140.8327,526
3/25/201541.8041.8141.0041.01123,863
3/24/201541.8141.9141.5941.65174,359
3/23/201541.6841.8541.6841.682,886
3/20/201541.5341.7341.4541.525,796
3/19/201541.2141.4641.2141.404,097
3/18/201540.9441.2840.7441.222,831
3/17/201541.1441.1940.9941.166,216
3/16/201540.9741.2240.9741.044,239
3/13/201540.9741.0440.5140.8715,267
3/11/201540.3140.3140.1140.2621,082
3/10/201540.0440.1639.9340.1119,402
3/9/201540.3340.3340.1140.2623,503
3/6/201540.2440.4440.1140.116,825
3/5/201540.4540.4640.3440.462,151
3/4/201539.8940.1639.8940.111,258
3/3/201540.3440.5040.1140.144,149
3/2/201540.1340.4240.1040.3431,508
2/27/201540.0240.2339.9940.1421,066
2/26/201539.9739.9739.7439.862,455
2/25/201539.9940.0039.8439.921,698
2/24/201540.0040.0139.8239.929,159
2/23/201539.9339.9739.7539.885,790
2/20/201539.7039.8839.5239.8817,243
2/19/201539.9639.9639.6839.802,030
2/18/201540.0540.0739.9240.068,536
2/17/201540.0940.1039.8640.059,452
2/13/201540.0040.0739.9440.079,340
2/12/201539.9239.9239.7239.832,035
2/11/201539.6539.9139.5839.911,803
2/10/201539.6539.6639.3839.661,290
2/9/201539.7939.7939.3739.403,656
2/6/201539.7139.8939.5039.6011,267
2/5/201539.3739.5939.3739.524,097
2/4/201539.0039.4939.0039.494,480
2/3/201538.6838.9138.5038.913,447
2/2/201537.9937.9937.3737.759,291
1/30/201538.7338.7337.9037.906,469
1/29/201538.4138.7338.4138.736,572
1/28/201538.8739.1138.3538.352,658
1/27/201538.5138.8238.4838.782,355
1/26/201538.9738.9738.6438.815,276
1/23/201538.7038.8738.6438.765,752
1/22/201538.3638.6738.2638.5711,022
1/21/201538.0038.1538.0038.113,945
1/20/201538.6538.6537.8838.017,108
1/16/201537.6938.2937.5038.2413,610
1/15/201538.5938.5937.8637.902,251
1/14/201538.0938.5438.0838.4527,766
1/13/201539.0839.4438.3838.5823,591
1/12/201539.0239.0238.7439.019,791
1/9/201539.2539.2538.8738.936,518
1/8/201539.2639.5039.0939.425,515
1/6/201538.2338.2637.6838.055,917
1/5/201538.4838.4838.0138.1522,483
1/2/201539.0639.0838.4538.5712,642
12/31/201439.2439.2638.8839.036,678
12/30/201439.0639.1638.9639.022,664
12/29/201438.8539.0938.7838.9863,565
12/26/201438.9038.9938.7838.7810,405
12/24/201439.0339.0838.8538.854,373
12/23/201438.7139.0138.6238.949,773
12/22/201438.5138.5138.1738.5041,244
12/19/201438.5638.5637.9638.0710,782
12/18/201438.2838.3437.8338.3412,595
12/17/201437.1037.7537.1037.686,586
12/16/201437.1937.5737.0637.1810,110
12/15/201437.4437.7337.2237.327,598
12/12/201437.1937.4237.0637.3234,521
12/11/201437.0437.4037.0437.068,513
12/10/201436.9337.0236.8136.812,353
12/9/201436.3936.9936.3936.921,839
12/8/201436.8537.1036.7636.799,113
12/5/201436.4636.9436.4636.851,977
12/4/201436.9036.9036.6536.802,726
12/3/201436.6436.8536.6336.782,108
12/2/201436.9036.9036.5236.637,516
12/1/201436.6336.8836.5836.659,917
11/28/201437.0837.4437.0837.286,015
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center