$32.12 -0.48 (%) PowerShares ETF Shs Dynamic Retail Portfolio - NYSEARCA

Feb. 8, 2016 | 03:42 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PMR historical data

Date Open High Low Close Volume
2/5/201633.5533.5532.6032.602,123
2/4/201633.7833.7833.6733.67344
2/3/201634.1534.1534.1534.15353
2/2/201634.5134.5134.4634.46504
2/1/201634.9834.9834.9834.98620
1/29/201634.5234.5234.5234.52161
1/28/201633.9233.9233.9233.92377
1/27/201634.1634.1633.6633.771,646
1/26/201633.9333.9433.9133.945,707
1/25/201633.9833.9833.5933.591,453
1/22/201633.7134.0333.7133.951,069
1/21/201633.4033.4033.4033.400
1/20/201632.9833.4032.4233.403,345
1/19/201633.6533.6533.4233.50945
1/15/201633.3933.6133.0633.473,875
1/14/201634.0634.4033.8034.228,303
1/13/201635.2535.3734.1034.151,860
1/12/201635.2335.3535.1935.27806
1/11/201634.8935.1834.8835.188,172
1/8/201635.5435.5634.7134.754,877
1/7/201635.6835.8635.3235.427,161
1/6/201636.1736.1735.8036.0518,465
1/5/201636.4836.4836.4836.48741
1/4/201636.4836.4836.1236.411,821
12/31/201537.2737.2737.2137.21433
12/30/201537.5937.5937.3537.393,450
12/29/201537.5037.6137.4937.6010,037
12/28/201537.2737.2737.0937.206,663
12/24/201537.4337.4337.2737.27718
12/23/201537.3537.4337.3537.434,998
12/22/201536.6037.0836.5937.089,016
12/21/201536.2936.2936.1136.181,610
12/18/201536.1936.2536.1036.106,340
12/17/201536.9136.9136.8236.82766
12/16/201536.9637.0136.9237.011,511
12/15/201536.7036.7036.7036.70478
12/14/201536.2136.6036.2136.6011,300
12/11/201536.9836.9836.6536.691,532
12/10/201537.3737.5837.3737.4612,101
12/9/201537.2737.3337.1937.3319,611
12/8/201537.5737.8037.5637.8017,480
12/7/201538.0038.0037.8537.871,333
12/4/201537.7837.9837.6837.98929
12/3/201537.6837.7437.0937.221,206
12/2/201537.7737.7737.6037.742,414
12/1/201537.8637.8637.7937.79231
11/30/201537.9437.9437.8237.84891
11/27/201538.4538.4538.2438.3916,595
11/25/201538.3338.4738.3338.471,207
11/24/201537.8037.8037.7237.729,905
11/23/201537.5437.8537.5437.852,031
11/20/201537.5637.5737.5437.571,413
11/19/201537.2437.5837.2437.365,885
11/18/201537.1237.5837.0437.582,409
11/17/201537.1637.3036.9437.078,465
11/16/201536.2036.8436.2036.841,234
11/13/201537.1137.1136.3236.387,162
11/12/201537.4337.6037.4337.522,990
11/11/201537.9837.9837.6337.63717
11/10/201537.9538.1837.9338.18629
11/9/201538.4238.4237.7037.852,879
11/6/201538.2538.2638.2538.25746
11/5/201537.8938.1237.8938.121,884
11/4/201538.5438.5438.1338.15947
11/3/201538.2838.5938.2838.552,366
10/30/201537.5437.7137.5437.681,175
10/29/201537.9637.9637.8337.89833
10/28/201537.5437.8937.5237.891,351
10/26/201538.0538.0537.9637.991,765
10/23/201538.7638.7637.7637.944,091
10/22/201538.4938.4938.4338.432,046
10/21/201538.4338.4738.3438.411,104
10/20/201538.5238.5438.4338.5110,242
10/19/201538.2638.3538.2538.35860
10/16/201537.8838.2537.8138.237,521
10/15/201537.3337.8437.3037.841,528
10/14/201537.7537.7537.3537.356,135
10/13/201538.5338.5338.5338.530
10/12/201538.5638.6338.4338.532,103
10/9/201538.3838.4138.3838.41266
10/8/201537.8238.2937.8238.299,431
10/7/201537.6737.8037.5337.771,744
10/6/201537.7137.8537.6337.63728
10/5/201537.6237.7937.6237.79410
10/2/201536.0936.7636.0936.7622,929
10/1/201536.6136.7236.5636.714,298
9/30/201536.5936.7036.4936.53743
9/29/201536.4236.6036.1236.126,240
9/28/201537.1237.1236.3536.351,207
9/25/201537.7537.7537.3537.35531
9/24/201537.2237.3837.1937.381,265
9/23/201537.4037.4437.3637.44878
9/22/201537.5437.5937.3237.5929,114
9/21/201538.0038.0837.9537.984,433
9/18/201538.2038.3537.7837.822,160
9/17/201538.6438.8538.6138.611,597
9/16/201538.5838.6638.5838.66429
9/15/201538.2638.4138.2638.373,753
9/14/201538.2038.2038.1438.154,304
9/11/201537.9838.2237.9838.221,887
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center