$32.90 0.00 (%) PowerShares ETF Shs Dynamic Retail Portfolio - NYSEARCA

Sep. 30, 2014 | 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
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
8/5/201433.0833.2332.9132.9125,744
8/4/201432.8332.9932.8132.989,070
8/1/201432.7032.9532.6432.8750,689
7/31/201432.9333.1632.7832.784,926
7/30/201433.4433.4433.3033.3611,172
7/29/201433.4833.5133.3433.341,891
7/28/201433.5633.6433.4433.523,610
7/25/201433.7733.7733.6433.644,828
7/24/201433.7933.8533.7933.796,185
7/23/201433.4633.5633.4633.502,647
7/22/201433.4233.4433.4033.417,306
7/21/201433.3733.3833.3633.386,707
7/18/201433.1133.5133.1133.496,809
7/17/201433.3033.4233.1033.107,133
7/16/201433.4533.5133.3533.4295,559
7/15/201433.5033.6033.5033.601,680
7/14/201433.9133.9133.7833.812,152
7/11/201433.6433.7833.6433.781,221
7/10/201433.6733.8233.6733.821,364
7/9/201433.8334.1533.8334.132,620
7/8/201433.9333.9833.9333.944,758
7/7/201434.4134.4134.1734.172,860
7/3/201434.1034.4234.1034.42570
7/2/201434.1334.1434.0934.121,340
7/1/201434.1134.2234.1134.185,309
6/30/201433.8033.9333.7933.892,908
6/27/201433.7733.8833.7733.861,129
6/26/201433.6533.6533.5733.641,358
6/25/201433.5633.6233.5633.581,794
6/24/201433.5733.7833.5733.761,471
6/20/201433.7733.8133.6733.731,334
6/19/201434.1234.1233.9633.981,865
6/18/201433.9033.9533.7233.956,213
6/17/201433.6433.8433.5333.8413,043
6/16/201433.3433.5133.3433.512,029
6/13/201433.4533.5333.3933.482,266
6/12/201433.6833.6833.6433.641,701
6/11/201433.9734.0833.9133.914,399
6/10/201434.1334.1434.0234.0846,867
6/9/201434.2934.2934.1434.1453,468
6/6/201434.2134.2434.1634.242,120
6/5/201433.9534.0633.6634.045,430
6/4/201433.8234.0233.8134.021,305
6/3/201433.5933.6733.5933.671,433
6/2/201433.5533.6433.5433.605,250
5/30/201433.7833.8333.7833.804,289
5/29/201433.4233.5133.4233.49903
5/28/201433.3433.4833.3433.441,316
5/27/201433.6233.7033.5933.594,575
5/23/201433.3133.4533.3133.427,781
5/22/201433.2433.2733.1933.204,990
5/21/201432.9132.9432.6532.892,684
5/20/201433.0533.0532.6732.711,802
5/19/201433.1333.1433.0833.1221,194
5/16/201432.7933.0732.7333.002,560
5/15/201432.4932.6932.4932.691,699
5/13/201433.2033.4533.2033.284,358
5/12/201433.0333.4333.0333.433,371
5/8/201432.5232.5632.5232.561,103
5/7/201432.3632.5832.3632.583,412
5/6/201433.3033.3033.0533.051,898
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center