$73.39 +0.56 (%) PwrShs Actv Mng Shs PowerShares Active U.S Real Estate Fund - NYSEARCA

Apr. 20, 2015 | 03:11 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSR historical data

Date Open High Low Close Volume
4/17/201573.5973.5972.8372.831,509
4/16/201573.0073.6973.0073.592,611
4/15/201573.6273.6273.6273.62511
4/14/201574.0774.0773.9373.993,536
4/13/201574.1074.1073.7873.7810,382
4/10/201573.8673.8673.8373.83803
4/9/201575.6475.6473.8473.841,873
4/8/201575.6675.6775.3175.326,739
4/7/201576.0776.2575.4775.471,520
4/6/201575.8576.6875.8576.561,798
4/2/201575.8175.9475.8175.94573
4/1/201575.0275.1474.8875.141,053
3/31/201576.0276.0275.1775.171,038
3/30/201575.4075.7275.3675.721,511
3/27/201574.9774.9774.6474.641,200
3/26/201575.1475.1474.4575.0224,118
3/25/201575.3175.3175.3175.31391
3/24/201577.2277.2277.2277.220
3/23/201576.9777.6776.9777.221,597
3/20/201576.3477.4875.8677.48933
3/19/201575.7675.9775.7575.971,801
3/18/201574.0074.0074.0074.00366
3/17/201574.2574.2574.0574.111,122
3/16/201573.4574.6673.4574.364,048
3/13/201573.4673.5173.2273.292,032
3/11/201572.5372.6372.5272.522,656
3/10/201572.5372.5772.2672.479,246
3/9/201572.3172.6772.3172.671,743
3/6/201572.0372.0371.7371.762,175
3/5/201576.4176.4174.4274.574,199
3/4/201574.4674.4674.2174.21700
3/3/201574.6575.0074.5974.983,799
3/2/201574.6175.4074.6174.967,439
2/27/201574.2074.8774.2074.874,064
2/26/201574.7074.7074.0374.267,909
2/25/201575.0275.0474.6874.702,098
2/24/201576.0476.0474.4574.625,384
2/23/201576.0376.1275.8976.12754
2/20/201575.1175.7475.0875.518,703
2/19/201576.0076.0074.9575.002,749
2/18/201576.3476.3475.6076.196,459
2/17/201576.2376.8576.0176.013,422
2/13/201576.1976.2176.1976.211,629
2/12/201576.7476.8875.9376.883,997
2/11/201576.2376.2475.3075.728,206
2/10/201576.1976.1976.1976.19527
2/9/201576.3176.3175.9375.935,705
2/6/201577.7477.7476.3376.342,730
2/5/201578.2378.2878.2378.284,221
2/4/201577.7777.8177.4677.742,667
2/3/201576.7477.5676.5877.563,974
2/2/201576.2476.3576.2476.352,869
1/30/201578.5478.5477.5177.5317,161
1/29/201578.2978.8178.0578.81777
1/28/201579.2779.2778.5878.581,331
1/27/201579.3479.5479.1479.423,896
1/26/201578.7579.3778.4279.092,125
1/23/201578.8579.0578.4078.4920,253
1/22/201578.2178.5378.0978.521,340
1/21/201577.1677.4577.1677.402,843
1/20/201578.6378.6377.2577.495,560
1/16/201577.2277.6077.1377.582,220
1/15/201577.4677.8677.2177.354,092
1/14/201576.6777.3576.6777.353,353
1/13/201576.4176.5176.4176.51602
1/12/201576.5876.8976.5876.89513
1/9/201576.2276.5975.9076.592,195
1/8/201575.9776.3575.9776.23650
1/6/201574.7774.9274.7774.851,716
1/5/201575.9675.9674.0874.252,793
1/2/201573.7574.2073.4374.2016,038
12/31/201474.4674.4674.4374.431,180
12/30/201474.4774.6874.2874.292,527
12/29/201474.0474.3174.0474.311,135
12/26/201474.0774.3674.0774.232,053
12/24/201473.7574.0073.7573.76724
12/23/201474.5574.6974.1074.134,996
12/22/201472.9974.0872.9974.08637
12/19/201473.1473.1473.0573.052,407
12/18/201473.2573.5473.2573.542,145
12/17/201471.7572.4971.7572.491,153
12/16/201471.1872.0671.1871.581,884
12/15/201472.6672.6671.8071.801,982
12/12/201472.9972.9972.5672.56568
12/11/201474.0174.0173.0473.042,881
12/10/201472.8773.3572.8773.044,219
12/9/201472.5073.1472.5073.144,333
12/8/201472.7673.0372.6572.772,451
12/5/201472.6472.6471.8572.243,493
12/4/201472.8572.8572.3072.63974
12/3/201472.7572.7572.3172.3810,637
12/2/201471.9772.5871.9772.565,472
12/1/201472.7672.7672.4372.431,214
11/28/201472.7072.7072.7072.70294
11/26/201472.0872.3072.0872.301,274
11/25/201471.5771.9071.5771.891,868
11/24/201470.6771.5170.6771.512,952
11/21/201471.2271.2271.1871.201,329
11/20/201470.3470.6670.3370.662,546
11/19/201470.6270.6270.6170.61642
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center