$76.19 +0.79 (%) PwrShs Actv Mng Shs PowerShares Active U.S Real Estate Fund -

May. 6, 2016 | 12:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSR historical data

Date Open High Low Close Volume
5/5/201675.4075.4075.4075.400
5/4/201675.4075.4075.4075.405,107
5/3/201674.6074.9274.5974.92825
5/2/201674.7474.7474.7474.74265
4/29/201673.5873.5873.2273.22834
4/28/201674.8174.8174.8174.81376
4/27/201674.4274.4474.4274.44420
4/26/201673.8673.8673.8673.860
4/25/201673.9973.9973.8673.86361
4/22/201673.2773.4673.2773.463,875
4/21/201673.0073.1873.0073.041,343
4/20/201674.8474.8574.3174.31542
4/19/201675.0375.0375.0375.030
4/18/201674.7875.1874.7775.034,210
4/15/201675.0575.0574.8674.86660
4/14/201674.6974.6974.6974.690
4/13/201675.7575.7574.6974.69589
4/12/201674.8174.8174.8174.81369
4/11/201675.3875.3874.6874.7328,072
4/8/201674.7674.8774.6874.681,055
4/7/201674.0374.0374.0374.03739
4/6/201674.4074.4074.3574.35646
4/5/201674.4974.4974.4974.49397
4/4/201675.0575.1274.8474.841,149
4/1/201674.9375.0674.9375.02672
3/31/201674.6275.0674.6275.06308
3/30/201674.8274.8274.7474.74552
3/29/201674.5074.5074.5074.50250
3/28/201672.7673.3772.7673.372,033
3/24/201672.0672.2172.0572.111,409
3/23/201672.7472.7472.6772.67916
3/22/201673.1473.1573.1473.15399
3/21/201672.9973.0172.9973.01253
3/18/201673.7073.7073.7073.70317
3/17/201673.8074.0073.8074.00297
3/16/201672.3872.3872.1972.19561
3/15/201672.0572.3271.9872.32417
3/14/201671.9071.9071.9071.900
3/11/201671.3571.9071.3571.90357
3/10/201670.2770.6670.2770.66409
3/9/201671.1271.1270.8470.84480
3/8/201671.0371.0370.6570.651,940
3/7/201670.8170.8170.8170.810
3/4/201670.8170.8170.8170.810
3/3/201670.5470.8170.5470.81882
3/2/201670.6470.6470.6470.64393
3/1/201669.6869.6869.6869.68409
2/29/201668.6268.6268.6268.62262
2/26/201669.2669.2668.9668.96451
2/25/201668.8369.0668.8369.062,605
2/24/201667.1867.7367.1867.73804
2/23/201667.9967.9967.9967.99422
2/22/201665.8268.1465.8268.14600
2/19/201667.0867.0867.0867.080
2/18/201666.2667.0866.2667.08428,460
2/17/201666.5866.5966.4666.593,124
2/16/201665.5765.5765.5765.57372
2/12/201663.9063.9063.9063.900
2/11/201663.8963.9063.8963.909,244
2/10/201665.3265.3265.3265.32203
2/9/201664.3164.6564.1564.152,490
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center