$74.57 0.00 (%) PwrShs Actv Mng Shs PowerShares Active U.S Real Estate Fund - NYSEARCA

Mar. 5, 2015 | 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
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
11/19/20140.020.030.020.0310,300
11/18/201470.6371.0670.6371.06887
11/17/201470.9170.9170.5870.65835
11/14/201471.0771.0771.0771.070
11/13/201471.0771.0771.0771.07186
11/12/201470.7670.7670.5970.59942
11/11/201471.1671.1671.1671.16508
11/10/201471.2071.2571.2071.25800
11/7/201471.3371.3370.8270.921,026
11/6/201471.0971.2970.9370.931,377
11/5/201471.5371.5371.1271.12528
11/4/201471.5071.5071.1471.14603
11/3/201471.1071.3271.0071.323,218
10/31/201469.9069.9069.9069.900
10/30/201469.3669.9069.3669.906,160
10/29/201469.9169.9169.2769.27640
10/28/201469.3669.4769.3069.321,243
10/27/201469.0469.1568.7169.151,673
10/24/201468.6968.7468.6768.671,189
10/23/201468.9468.9968.8568.88897
10/22/201468.6068.6368.3868.383,367
10/21/201467.9468.3367.9468.211,944
10/20/201466.7467.3966.7467.39944
10/17/201466.5866.5866.5866.58417
10/16/201466.3266.6166.3266.61563
10/15/201466.2566.2566.1566.181,019
10/14/201466.9266.9966.7066.7013,593
10/13/201466.0166.3265.8466.321,424
10/10/201466.2066.3865.7665.761,835
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center