POWERSHARES DYNAMIC INDUSTRIAL $39.04

down -0.01


21/5/2013 04:21 PM  |  NYSEARCA : PRN  |  Industries :
Type:

PRN historical data

Date Open High Low Close Volume
5/21/2013 39.00 39.21 38.82 39.04 21
5/20/2013 39.13 39.23 39.01 39.05 75
5/17/2013 38.72 39.09 38.72 39.06 255
5/16/2013 38.76 38.86 38.53 38.53 42
5/15/2013 38.53 38.89 38.46 38.88 73
5/14/2013 37.90 38.47 37.90 38.47 33
5/13/2013 38.05 38.12 37.80 37.97 1081
5/10/2013 38.00 38.10 37.96 38.08 64
5/9/2013 37.91 38.07 37.79 37.83 40
5/8/2013 37.98 38.06 37.82 37.96 80
5/7/2013 37.78 37.93 37.65 37.93 70
5/6/2013 37.37 37.66 37.35 37.64 573
5/3/2013 37.13 37.57 36.98 37.27 167
5/2/2013 36.33 36.78 36.33 36.69 29
5/1/2013 36.67 36.69 36.12 36.12 29
4/30/2013 36.60 36.74 36.50 36.74 13
4/29/2013 36.60 36.70 36.46 36.70 15
4/26/2013 36.43 36.62 36.36 36.58 253
4/25/2013 36.46 36.66 36.46 36.46 54
4/24/2013 35.53 36.19 35.53 36.13 129
4/23/2013 35.83 35.96 35.72 35.87 27
4/22/2013 35.50 35.52 35.14 35.44 36
4/19/2013 35.29 35.53 35.15 35.52 143
4/18/2013 35.39 35.44 34.90 35.12 77
4/17/2013 35.80 35.80 35.13 35.43 820
4/16/2013 35.78 36.15 35.78 36.15 56
4/15/2013 36.96 36.96 35.34 35.52 254
4/12/2013 37.00 37.00 36.74 36.86 12
4/11/2013 36.83 37.11 36.70 37.03 130
4/10/2013 36.33 36.88 36.33 36.88 45
4/9/2013 36.34 36.43 36.27 36.33 88
4/8/2013 36.01 36.35 35.90 36.34 73
4/5/2013 35.31 36.01 35.31 36.01 495
4/4/2013 36.02 36.11 34.71 36.08 717
4/3/2013 36.40 36.50 35.64 35.75 120
4/2/2013 36.90 36.91 36.41 36.41 51
4/1/2013 37.79 37.79 36.91 36.91 72
3/28/2013 37.50 37.55 37.43 37.55 56
3/27/2013 37.17 37.32 37.01 37.31 37
3/26/2013 37.22 37.38 37.20 37.32 139
3/25/2013 37.54 37.54 36.94 37.18 64
3/22/2013 37.40 37.40 37.14 37.35 38
3/21/2013 37.50 37.59 37.07 37.16 61
3/20/2013 37.53 37.63 37.38 37.63 103
3/19/2013 37.24 37.37 36.97 37.25 709
3/18/2013 36.87 37.12 36.40 37.07 63
3/15/2013 37.21 37.21 36.94 37.02 53
3/14/2013 36.88 37.06 36.86 37.06 30
3/13/2013 36.31 36.84 36.31 36.84 59
3/12/2013 36.30 36.35 36.22 36.22 65
3/11/2013 36.31 36.37 36.20 36.29 49
3/8/2013 36.00 36.25 36.00 36.23 26
3/7/2013 35.80 35.84 35.73 35.73 94
3/6/2013 35.83 35.83 35.55 35.80 71
3/5/2013 35.46 35.64 35.34 35.63 39
3/4/2013 34.75 35.05 34.74 35.05 20
3/1/2013 34.80 34.89 34.65 34.84 24
2/28/2013 34.81 34.99 34.73 34.85 52
2/27/2013 34.18 34.77 34.18 34.77 7
2/26/2013 34.04 34.21 34.04 34.21 3
2/25/2013 34.77 34.77 34.00 34.00 38
2/22/2013 34.72 34.72 34.41 34.59 95
2/21/2013 34.46 34.46 34.28 34.44 37
2/20/2013 35.19 35.20 34.79 34.79 33
2/19/2013 35.10 35.29 35.10 35.26 67
2/15/2013 34.94 34.97 34.93 34.97 12
2/14/2013 34.75 34.88 34.65 34.88 50
2/13/2013 34.71 34.72 34.65 34.69 85
2/12/2013 34.43 34.52 34.43 34.52 28
2/11/2013 34.34 34.35 34.30 34.32 37
2/8/2013 34.45 34.45 34.36 34.41 13
2/7/2013 34.29 34.29 33.99 34.25 100
2/6/2013 33.96 34.32 33.89 34.32 73
2/5/2013 34.14 34.14 33.98 34.04 128
2/4/2013 34.02 34.05 33.59 33.59 44
2/1/2013 34.05 34.27 34.05 34.13 76
1/31/2013 33.89 34.02 33.89 33.92 51
1/30/2013 34.29 34.29 33.87 33.87 48
1/29/2013 34.10 34.21 34.10 34.16 62
1/28/2013 34.20 34.30 34.03 34.22 132
1/25/2013 34.10 34.19 34.04 34.10 44
1/24/2013 34.01 34.06 33.83 34.02 66
1/23/2013 33.87 33.93 33.82 33.82 38
1/22/2013 33.77 33.88 33.77 33.86 138
1/18/2013 33.56 33.71 33.47 33.70 22
1/17/2013 33.35 33.67 33.35 33.67 180
1/16/2013 33.37 33.37 33.23 33.24 43
1/15/2013 33.17 33.32 33.17 33.30 24
1/14/2013 33.48 33.48 33.25 33.25 8
1/11/2013 33.47 33.47 33.23 33.28 48
1/10/2013 33.28 33.39 33.21 33.38 105
1/9/2013 33.28 33.28 33.28 33.28 2
1/8/2013 33.15 33.16 32.91 32.97 49
1/7/2013 33.19 33.22 33.06 33.13 59
1/4/2013 33.20 33.30 33.18 33.26 25
1/3/2013 33.05 33.06 32.90 32.92 61
1/2/2013 33.11 33.11 32.67 32.89 87
12/31/2012 31.56 31.82 31.56 31.82 32
12/28/2012 31.32 31.73 31.32 31.73 14
12/27/2012 31.51 31.72 31.51 31.72 7
Marketplace
Trading Center