$65.35 0.00 (%) PwrShs Actv Mng Shs PowerShares Active U.S Real Estate Fund - NYSEARCA

Feb. 8, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSR historical data

Date Open High Low Close Volume
2/8/201666.4766.4764.5565.3524,955
2/5/201669.0369.0368.0168.012,637
2/4/201668.8568.8568.8568.850
2/3/201668.8568.8568.8568.850
2/2/201669.8669.8668.8568.85695
2/1/201668.9668.9668.9668.960
1/29/201668.9668.9668.9668.960
1/28/201668.9668.9668.9668.96340
1/27/201669.4169.4168.5168.567,831
1/26/201669.2769.8969.2769.89724
1/25/201668.9669.0068.5468.542,726
1/22/201668.5969.0268.5969.0213,086
1/21/201667.4567.4567.4567.45387
1/20/201666.2566.4766.2566.47641
1/19/201668.7168.7168.4768.701,470
1/15/201668.2568.2568.2568.25223
1/14/201668.7969.3968.7969.391,596
1/13/201670.4570.4570.1470.18815
1/12/201670.4970.4969.9270.25592
1/11/201670.5770.9170.5770.91721
1/8/201672.2572.2570.6570.81659
1/7/201671.5571.5571.2371.231,166
1/6/201672.6772.6772.0472.1221,571
1/5/201672.4472.8772.2972.872,349
1/4/201672.1672.1671.0271.572,000
12/31/201573.8473.8472.7572.75382
12/30/201573.5273.5973.1573.162,434
12/29/201573.3673.5973.2873.346,643
12/28/201572.3772.8372.3772.83789
12/24/201573.0973.0973.0973.090
12/23/201572.6973.0972.6973.093,035
12/22/201572.5972.7272.5872.701,291
12/21/201571.8672.0171.8671.9711,289
12/18/201572.1072.1472.0872.141,252
12/17/201573.5373.5373.5373.53351
12/16/201572.9973.1572.9973.0614,598
12/15/201571.4071.4071.4071.400
12/14/201571.4071.4071.4071.40312
12/11/201571.0271.6370.9671.275,740
12/10/201572.4272.4271.6371.637,771
12/9/201572.2072.2072.0272.091,373
12/8/201572.6572.8972.6572.89956
12/7/201572.6472.6972.6472.692,191
12/4/201572.6172.6172.5572.551,786
12/3/201572.0672.0672.0672.061,164
12/2/201573.3673.3673.3673.36449
12/1/201573.9873.9973.9873.99326
11/30/201573.1173.1173.1173.11371
11/27/201573.4073.4073.4073.40136
11/25/201572.9373.1172.9373.11485
11/24/201573.4073.4073.4073.400
11/23/201573.6273.6273.4073.40689
11/20/201573.2373.2573.2373.251,702
11/19/201572.7072.7072.5672.602,847
11/18/201571.5772.0271.5772.02670
11/17/201571.6171.7271.6171.722,778
11/16/201570.7471.1970.7471.191,015
11/13/201571.2071.4671.0971.091,167
11/12/201571.7971.7971.7971.790
11/11/201571.7971.7971.7971.79427
11/10/201571.1971.6471.1971.64357
11/9/201571.5571.5571.2071.202,078
11/6/201573.3073.3071.5971.59867
11/5/201573.8474.3173.7174.281,411
11/4/201574.0374.0373.9473.94482
11/3/201574.5974.5974.5974.59153
10/30/201573.6173.6173.4273.42476
10/29/201573.6573.7373.6573.73296
10/28/201574.0574.0573.5673.56405
10/27/201573.5373.6073.5073.601,241
10/26/201573.5773.6173.5773.61807
10/23/201574.5374.5373.6573.65370
10/22/201573.7874.4073.7874.40889
10/21/201574.0874.0873.7373.73329
10/20/201573.9273.9273.9273.92316
10/19/201573.4973.4973.4973.49366
10/16/201573.0173.0172.9572.95708
10/15/201571.5071.9871.5071.981,481
10/14/201572.0072.0071.5271.521,687
10/13/201572.9873.6471.9272.034,014
10/12/201572.8972.8972.5272.52363
10/9/201572.1072.1072.0572.054,712
10/8/201571.9671.9671.9671.96339
10/7/201571.4671.4671.4671.46345
10/6/201570.8871.0070.8770.9510,976
10/5/201570.5071.0470.5071.032,724
10/2/201568.7769.8868.5569.8815,842
10/1/201567.8169.2267.8169.1014,824
9/30/201566.5866.5866.5866.580
9/29/201567.6567.6567.6567.650
9/28/201567.7067.7067.2767.6541,560
9/25/201568.7168.7168.7168.71797
9/24/201568.6368.6368.6368.630
9/23/201568.9468.9468.6368.63529
9/22/201568.6068.6768.6068.67584
9/21/201569.5569.5569.5569.551,794
9/18/201569.2069.5669.0969.4010,183
9/17/201568.8668.8668.8668.86517
9/16/201568.2268.2268.2268.22689
9/15/201567.4967.4967.4967.491,215
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center