POWERSHARES DYNAMIC RETAIL $31.33

up +0.33


18/6/2013 04:18 PM  |  NYSEARCA : PMR  |  Industries :
Type:

PMR historical data

Date Open High Low Close Volume
6/18/2013 31.04 31.34 31.03 31.33 98
6/17/2013 30.98 31.07 30.83 31.00 58
6/14/2013 30.85 31.05 30.69 30.78 109
6/13/2013 30.32 30.70 30.21 30.70 104
6/12/2013 30.66 30.67 30.18 30.19 34
6/11/2013 30.60 30.79 30.52 30.53 41
6/10/2013 31.00 31.00 30.78 30.80 342
6/7/2013 30.45 30.86 30.45 30.80 89
6/6/2013 29.97 30.23 29.84 30.22 58
6/5/2013 30.37 30.37 29.96 29.99 161
6/4/2013 30.92 30.92 30.39 30.49 136
6/3/2013 30.73 30.73 30.31 30.69 75
5/31/2013 30.93 30.93 30.81 30.87 29
5/30/2013 31.16 31.19 30.97 30.99 67
5/29/2013 31.04 31.08 30.85 30.96 65
5/28/2013 31.08 31.28 30.98 31.09 35
5/24/2013 30.58 30.66 30.42 30.66 67
5/23/2013 30.41 30.71 30.22 30.68 506
5/22/2013 31.21 31.31 30.49 30.54 68
5/21/2013 30.86 31.03 30.76 30.94 79
5/20/2013 30.90 31.03 30.79 30.79 80
5/17/2013 30.48 30.81 30.47 30.81 39
5/16/2013 30.72 30.81 30.36 30.40 108
5/15/2013 30.55 30.81 30.55 30.74 266
5/14/2013 30.20 30.57 30.20 30.57 43
5/13/2013 30.14 30.18 30.12 30.18 112
5/10/2013 29.87 30.08 29.85 30.08 27
5/9/2013 30.14 30.14 29.79 29.79 60
5/8/2013 30.09 30.15 30.06 30.14 54
5/7/2013 29.75 29.91 29.71 29.89 21
5/6/2013 29.81 29.81 29.40 29.70 154
5/3/2013 29.66 29.66 29.62 29.63 164
5/2/2013 28.83 29.14 28.83 29.11 30
5/1/2013 29.18 29.18 28.70 28.72 65
4/30/2013 28.98 29.06 28.97 29.06 28
4/29/2013 28.95 29.13 28.95 29.05 507
4/26/2013 28.88 28.95 28.84 28.95 10
4/25/2013 28.92 29.11 28.92 28.99 53
4/24/2013 28.63 28.92 28.63 28.92 39
4/23/2013 28.43 28.63 28.43 28.60 70
4/22/2013 28.12 28.36 28.06 28.36 18
4/19/2013 27.88 28.17 27.88 28.16 40
4/18/2013 27.81 27.81 27.70 27.73 30
4/17/2013 27.86 27.86 27.57 27.81 94
4/16/2013 27.91 28.14 27.91 28.14 35
4/15/2013 28.67 28.71 27.78 27.91 51
4/12/2013 28.56 28.65 28.56 28.64 27
4/11/2013 28.38 28.81 28.30 28.69 25
4/10/2013 27.98 28.25 27.98 28.25 16
4/9/2013 27.95 27.95 27.86 27.86 22
4/8/2013 27.42 27.84 27.36 27.84 198
4/5/2013 27.09 27.34 26.94 27.34 83
4/4/2013 27.23 27.34 27.23 27.26 38
4/3/2013 27.75 27.75 27.24 27.26 30
4/2/2013 27.69 27.88 27.66 27.67 82
4/1/2013 27.67 27.67 27.52 27.56 22
3/28/2013 27.86 27.96 27.85 27.86 48
3/27/2013 27.76 27.85 27.68 27.83 49
3/26/2013 27.83 27.93 27.76 27.81 440
3/25/2013 27.77 27.88 27.63 27.75 345
3/22/2013 27.63 27.69 27.63 27.68 97
3/21/2013 27.44 27.49 27.38 27.44 19
3/20/2013 27.42 27.52 27.42 27.52 20
3/19/2013 27.40 27.44 27.14 27.25 48
3/18/2013 27.15 27.33 27.15 27.25 30
3/15/2013 27.12 27.39 27.12 27.37 180
3/14/2013 27.38 27.46 27.38 27.46 32
3/13/2013 27.09 27.31 27.07 27.30 66
3/12/2013 26.65 27.02 26.65 26.97 549
3/11/2013 26.70 26.93 26.70 26.91 25
3/8/2013 26.61 26.86 26.61 26.85 94
3/7/2013 26.64 26.65 26.57 26.65 267
3/6/2013 26.70 26.76 26.54 26.58 106
3/5/2013 26.68 26.79 26.64 26.76 403
3/4/2013 26.43 26.58 26.38 26.58 81
3/1/2013 26.17 26.41 26.17 26.38 142
2/28/2013 26.26 26.45 26.26 26.33 110
2/27/2013 25.98 26.33 25.98 26.22 124
2/26/2013 25.76 25.96 25.67 25.92 588
2/25/2013 26.25 26.34 25.73 25.73 734
2/22/2013 26.17 26.19 26.03 26.18 1921
2/21/2013 26.30 26.33 26.01 26.10 1270
2/20/2013 26.81 26.93 26.36 26.37 912
2/19/2013 26.65 26.75 26.58 26.68 1794
2/15/2013 26.42 26.61 26.20 26.34 349
2/14/2013 26.46 26.46 26.37 26.38 1076
2/13/2013 26.63 26.66 26.55 26.63 479
2/12/2013 26.59 26.60 26.51 26.58 51
2/11/2013 26.60 26.60 26.38 26.48 97
2/8/2013 26.40 26.50 26.40 26.49 71
2/7/2013 26.43 26.43 26.21 26.40 137
2/6/2013 26.49 26.61 26.43 26.57 125
2/5/2013 26.25 26.63 26.25 26.59 388
2/4/2013 26.09 26.23 26.06 26.09 278
2/1/2013 26.31 26.35 26.22 26.28 105
1/31/2013 26.08 26.28 26.08 26.23 178
1/30/2013 26.31 26.31 26.08 26.14 116
1/29/2013 26.20 26.31 26.17 26.30 65
1/28/2013 26.26 26.33 26.10 26.26 138
1/25/2013 26.23 26.28 26.17 26.28 126
Marketplace
Trading Center