$39.56 0.00 (%) PowerShares ETF Shs Dynamic Retail Portfolio - NYSEARCA

Jul. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PMR historical data

Date Open High Low Close Volume
7/30/201539.3439.6039.2839.561,277
7/29/201539.0039.0039.0039.000
7/28/201538.7639.0038.7639.00562
7/27/201538.7638.7938.6938.691,625
7/24/201539.7339.7339.1139.111,098
7/23/201540.0840.0839.5839.661,621
7/22/201539.8940.1939.8940.19921
7/21/201539.9739.9739.9739.97366
7/20/201540.2140.3240.1840.317,077
7/17/201540.4940.4940.2640.29777
7/16/201540.2940.6740.2940.631,218
7/15/201540.2640.3340.2640.331,289
7/14/201540.4440.4440.3140.311,568
7/13/201540.1240.4940.1240.492,467
7/10/201539.9039.9539.9039.951,017
7/9/201539.3939.5639.3839.433,196
7/8/201539.5039.6339.3339.332,027
7/7/201539.2239.6839.1339.681,370
7/6/201539.2839.2839.0339.1412,354
7/2/201539.2639.2639.2339.23355
7/1/201539.2139.3239.2039.321,769
6/30/201539.0839.1338.8939.0310,264
6/29/201539.8739.8739.8739.870
6/26/201539.7839.8739.7839.87452
6/25/201539.6839.6839.6739.67980
6/24/201539.7839.7839.7139.71211
6/23/201539.8540.0439.8540.042,242
6/22/201539.7839.7839.6839.753,232
6/19/201539.4639.7339.4639.4810,154
6/18/201539.2539.6939.2539.551,525
6/17/201539.1239.1238.9939.104,335
6/16/201538.9939.0538.9939.05803
6/15/201538.9038.9038.7138.71664
6/12/201538.9538.9638.9438.961,061
6/11/201539.0639.1039.0339.052,669
6/10/201538.5238.9338.5238.924,360
6/9/201538.6138.6538.4138.4423,625
6/8/201538.8738.9238.6838.687,919
6/5/201538.8838.8838.8838.886,612
6/4/201539.3239.3339.0139.0514,512
6/3/201538.9839.2238.9839.221,352
6/2/201538.6938.8338.6238.724,781
6/1/201538.6038.8638.4438.7635,777
5/29/201538.9638.9638.5738.571,053
5/28/201538.9138.9738.8738.928,403
5/27/201538.9039.0038.9039.001,644
5/26/201539.1439.1938.6638.759,221
5/22/201539.1739.2739.1439.19124,148
5/21/201539.3839.4839.2639.46180,127
5/20/201539.2439.3639.1939.204,536
5/19/201539.5639.5839.3939.487,988
5/18/201539.2639.5739.2639.572,616
5/15/201539.0339.2539.0339.226,339
5/14/201539.3239.3238.8739.0012,400
5/13/201539.3439.3439.2439.261,501
5/12/201539.6139.6339.5139.594,410
5/11/201539.4239.8939.4239.801,986
5/8/201539.1839.7239.1839.5520,006
5/7/201538.6038.7738.4438.762,251
5/6/201538.5038.5338.2738.5231,952
5/5/201538.6338.6338.2638.3139,717
5/4/201538.9639.0938.7838.9540,950
5/1/201538.4438.9838.4338.9012,553
4/30/201538.8038.8138.3338.4018,743
4/29/201539.5639.5838.8038.8316,461
4/28/201540.0140.1739.6439.8913,562
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
  • Showing 1-100 of 1,253 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!