$76.06 +0.62 (%) PwrShs Actv Mng Shs PowerShares Active U.S Real Estate Fund - NYSE ARCA

Dec. 8, 2016 | 03:40 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
12/8/201676.1976.1976.0676.061,190
12/7/201675.2075.4675.2075.442,150
12/6/201674.2374.3974.2174.21716
12/5/201673.5573.8673.5573.86660
12/2/201673.6373.6373.6373.63329
12/1/201673.2673.2673.2673.26262
11/30/201673.7274.0773.7274.051,896
11/29/201674.8074.8274.5474.592,251
11/28/201673.1473.1473.1473.140
11/25/201673.1473.1473.1473.140
11/23/201673.2073.2072.8873.14851
11/21/201672.9372.9372.8072.80410
11/18/201672.3472.5872.3272.581,085
11/17/201672.8872.9972.3472.441,825
11/16/201672.4772.9672.4772.96566
11/15/201673.7073.8073.0473.041,403
11/14/201671.9671.9671.9671.960
11/11/201672.5572.5571.9071.961,292
11/10/201671.3471.3471.3471.34362
11/9/201671.2973.2471.2973.241,393
11/8/201674.2774.3874.2774.38923
11/7/201674.0774.0774.0774.07552
11/4/201672.2472.9872.2472.981,427
11/3/201672.6672.6672.6672.66457
11/2/201673.1473.2572.9572.962,797
11/1/201674.7474.7474.3374.331,155
10/31/201675.1975.1975.1975.19124
10/28/201674.6874.6874.2174.21333
10/27/201674.3674.3674.3674.36541
10/26/201676.9276.9276.9276.920
10/25/201676.8976.9276.8976.921,390
10/24/201676.9177.1476.9077.14647
10/21/201677.0177.0177.0177.01313
10/20/201677.0877.1077.0477.046,045
10/19/201676.8076.8076.8076.800
10/18/201676.8076.8076.8076.800
10/17/201676.8677.0076.8076.80739
10/14/201675.2575.2575.2575.250
10/13/201675.2575.2575.2575.250
10/12/201675.2575.2575.2575.250
10/11/201675.5675.5875.2575.251,436
10/10/201675.8175.9775.8175.97531
10/7/201675.3575.3575.3575.35145
10/6/201675.4475.4475.4475.440
10/5/201675.8075.8875.4475.446,890
10/4/201677.6077.6076.9976.99432
10/3/201678.8078.8078.1578.152,735
9/30/201679.6579.6579.6579.65142
9/29/201680.6180.6180.1880.18562
9/28/201680.3580.3580.3580.35186
9/27/201680.7280.7280.4880.48544
9/26/201680.6380.9080.6380.90927
9/23/201680.9280.9280.9280.92312
9/22/201679.0580.3079.0580.30991
9/21/201678.1678.6877.4378.681,676
9/20/201678.2178.2178.2178.210
9/19/201678.2178.2178.2178.21484
9/16/201677.4977.4977.4977.49412
9/15/201677.6077.8277.6077.82919
9/14/201677.6777.6977.5477.69430
9/13/201678.5778.5777.3577.771,626
9/12/201678.5179.8078.5179.80610
9/9/201678.6378.9578.5178.95606
9/8/201682.0282.0282.0282.020
9/7/201682.0282.0282.0282.020
9/6/201681.6082.0281.6082.023,457
9/2/201681.4081.4081.2581.25623
9/1/201680.5180.5780.5180.541,461
8/31/201680.5680.8980.5280.61666
8/30/201681.1281.1280.2080.662,018
8/29/201680.9780.9780.9780.97512
8/26/201680.8380.8380.2180.21602
8/25/201680.9380.9380.9080.90906
8/24/201680.5980.5980.2380.532,165
8/23/201680.9680.9680.9680.96929
8/22/201680.4080.4080.4080.40363
8/19/201680.2680.3480.1780.343,076
8/18/201681.1681.1680.7180.711,442
8/17/201680.6080.6080.6080.60221
8/16/201680.9480.9480.8280.82528
8/15/201681.7781.7881.6081.651,003
8/12/201681.5281.5281.5281.52282
8/11/201681.4181.4581.2181.452,107
8/10/201682.4282.4282.2082.20555
8/9/201681.9081.9381.9081.93451
8/8/201681.7381.7381.7381.73100
8/5/201681.8381.9181.6981.694,253
8/4/201681.9381.9381.7881.78445
8/3/201682.0782.1982.0482.041,658
8/2/201682.6582.6582.4682.561,249
8/1/201683.6283.6283.5483.54285
7/29/201683.2183.4183.2183.39830
7/28/201682.5182.5182.5182.51608
7/27/201681.6781.7481.4881.742,949
7/26/201682.2082.2882.2082.241,213
7/25/201682.4182.7082.4182.701,143
7/22/201681.9381.9381.9381.93404
7/21/201681.6081.9681.6081.881,006
7/20/201681.4781.4781.4781.470
7/19/201681.4781.4781.4781.470
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center