$38.78 -0.07 (%) PowerShares ETF Shs Dynamic Retail Portfolio - NYSEARCA

Dec. 26, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PMR historical data

Date Open High Low Close Volume
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
11/26/201436.8836.9136.7236.7614,236
11/25/201437.0337.0336.7436.7713,627
11/24/201436.3636.7336.3636.735,192
11/21/201436.4636.4636.2236.306,470
11/20/201436.1836.3936.1836.312,568
11/19/201436.0236.0935.9435.993,370
11/18/201436.0836.1235.9636.0449,428
11/17/201436.0936.0935.9435.966,699
11/14/201436.1036.1036.0736.093,035
11/13/201436.1636.2236.0636.172,381
11/12/201435.6236.1035.6136.1018,782
11/11/201435.7035.7435.5535.625,500
11/10/201435.7035.7035.5635.602,922
11/7/201435.5035.6735.5035.6417,838
11/6/201435.1335.4335.1335.431,363
11/5/201435.0035.1034.8734.957,778
11/4/201434.5734.6934.5534.681,895
11/3/201434.5234.8934.5234.7342,631
10/31/201434.8034.8034.6034.601,253
10/30/201434.0634.3334.0634.332,466
10/29/201434.2534.4034.1134.251,586
10/28/201433.9034.1133.9034.11772
10/27/201433.5533.6833.5533.641,135
10/24/201433.6733.7033.6433.656,645
10/23/201433.6733.8733.6033.605,497
10/22/201433.4233.4333.3533.353,370
10/21/201433.0533.5133.0533.513,475
10/20/201432.2232.7432.2232.742,716
10/17/201432.4932.6632.3332.493,405
10/16/201431.8932.3331.5732.3380,980
10/15/201432.0532.4331.8532.4315,052
10/14/201432.4732.6732.4732.5824,420
10/13/201432.8732.8732.1832.182,073
10/10/201432.9433.0732.7033.077,021
10/9/201433.0033.0432.7532.75719
10/8/201432.7233.2132.7233.131,951
10/7/201433.0233.0232.7332.751,560
10/6/201433.4933.5333.3033.306,410
10/3/201433.3133.4433.3133.442,029
10/2/201432.5432.9032.5132.8684,047
10/1/201432.6532.6532.5532.611,640
9/30/201433.1533.2032.9032.902,104
9/29/201433.0733.3833.0733.387,137
9/26/201433.3833.5533.3633.441,704
9/25/201433.5633.6333.2433.285,221
9/24/201433.5933.6733.5933.67677
9/23/201433.5533.5533.5533.550
9/22/201433.8733.8733.5533.554,800
9/19/201434.1834.3134.1434.153,381
9/18/201434.3934.3934.1834.291,773
9/17/201434.1934.4434.1934.44746
9/16/201433.9233.9933.9233.99737
9/15/201434.0234.0234.0234.02501
9/12/201434.4134.4134.1434.141,375
9/11/201434.2934.3434.2934.32450
9/10/201434.2534.2534.0534.212,477
9/9/201434.4534.4534.2234.221,365
9/8/201434.7834.7834.3834.4313,879
9/5/201434.1034.4934.1034.3512,114
9/4/201434.2534.5534.2534.532,456
9/3/201434.2734.3234.2734.32444
9/2/201434.2034.2834.0334.2755,886
8/29/201434.1634.1734.0134.096,834
8/28/201434.0534.0834.0534.08541
8/27/201434.1734.2134.1634.21980
8/26/201434.1634.2034.0334.209,762
8/25/201434.2134.2134.0234.103,894
8/22/201433.9634.0933.9334.0376,254
8/21/201433.7633.8733.6933.7948,737
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
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center