$39.19 -0.27 (%) PowerShares ETF Shs Dynamic Retail Portfolio - NYSEARCA

May. 22, 2015 | 03:38 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PMR historical data

Date Open High Low Close Volume
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
3/6/201540.2440.4440.1140.116,825
3/5/201540.4540.4640.3440.462,151
3/4/201539.8940.1639.8940.111,258
3/3/201540.3440.5040.1140.144,149
3/2/201540.1340.4240.1040.3431,508
2/27/201540.0240.2339.9940.1421,066
2/26/201539.9739.9739.7439.862,455
2/25/201539.9940.0039.8439.921,698
2/24/201540.0040.0139.8239.929,159
2/23/201539.9339.9739.7539.885,790
2/20/201539.7039.8839.5239.8817,243
2/19/201539.9639.9639.6839.802,030
2/18/201540.0540.0739.9240.068,536
2/17/201540.0940.1039.8640.059,452
2/13/201540.0040.0739.9440.079,340
2/12/201539.9239.9239.7239.832,035
2/11/201539.6539.9139.5839.911,803
2/10/201539.6539.6639.3839.661,290
2/9/201539.7939.7939.3739.403,656
2/6/201539.7139.8939.5039.6011,267
2/5/201539.3739.5939.3739.524,097
2/4/201539.0039.4939.0039.494,480
2/3/201538.6838.9138.5038.913,447
2/2/201537.9937.9937.3737.759,291
1/30/201538.7338.7337.9037.906,469
1/29/201538.4138.7338.4138.736,572
1/28/201538.8739.1138.3538.352,658
1/27/201538.5138.8238.4838.782,355
1/26/201538.9738.9738.6438.815,276
1/23/201538.7038.8738.6438.765,752
1/22/201538.3638.6738.2638.5711,022
1/21/201538.0038.1538.0038.113,945
1/20/201538.6538.6537.8838.017,108
1/16/201537.6938.2937.5038.2413,610
1/15/201538.5938.5937.8637.902,251
1/14/201538.0938.5438.0838.4527,766
1/13/201539.0839.4438.3838.5823,591
1/12/201539.0239.0238.7439.019,791
1/9/201539.2539.2538.8738.936,518
1/8/201539.2639.5039.0939.425,515
1/6/201538.2338.2637.6838.055,917
1/5/201538.4838.4838.0138.1522,483
1/2/201539.0639.0838.4538.5712,642
12/31/201439.2439.2638.8839.036,678
12/30/201439.0639.1638.9639.022,664
12/29/201438.8539.0938.7838.9863,565
12/26/201438.9038.9938.7838.7810,405
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center