$80.92 +0.62 (%) PwrShs Actv Mng Shs PowerShares Active U.S Real Estate Fund -

Sep. 23, 2016 | 03:14 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSR historical data

Date Open High Low Close Volume
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
7/18/201681.7581.7581.3581.471,222
7/15/201681.4581.4581.4581.450
7/14/201683.0183.0181.1681.451,576
7/13/201681.5081.9481.5081.84573
7/12/201681.4981.5281.2781.521,157
7/11/201681.0581.4381.0581.401,621
7/8/201679.7780.9179.7780.792,444
7/7/201679.4979.5079.3379.402,823
7/6/201680.0280.2080.0280.20421
7/5/201680.2880.3080.2580.254,413
7/1/201680.4880.4880.4880.48468
6/30/201679.4079.7078.8779.682,872
6/29/201678.7879.0378.7879.03590
6/28/201677.3277.6977.3277.631,539
6/27/201675.9375.9375.9375.93382
6/24/201676.5076.5276.2576.502,116
6/23/201676.4477.1876.4277.181,318
6/22/201676.9076.9076.7276.801,063
6/21/201676.9077.0676.9076.98416
6/20/201676.8776.8776.8776.87303
6/17/201676.1076.5075.9376.501,322
6/16/201676.3276.3276.3276.320
6/15/201676.3276.3276.3276.32167
6/14/201675.8575.9575.5975.59516
6/13/201676.1176.1176.1176.110
6/10/201676.2476.2475.9176.111,294
6/9/201676.3876.3876.3876.38110
6/8/201676.1476.1476.1476.140
6/7/201676.1476.1476.1476.14332
6/6/201675.4075.6675.4075.66562
6/3/201675.8575.9275.8575.88558
6/2/201675.2375.2375.2375.230
6/1/201675.6575.6575.0175.231,807
5/31/201675.2575.3575.1675.351,578
5/27/201675.4475.4475.2875.28687
5/26/201674.9475.0674.9475.06490
5/25/201674.9774.9774.9774.97144
5/24/201674.8374.8374.6174.652,003
5/23/201673.7873.7873.7873.780
5/20/201673.7873.7873.7873.78554
5/19/201673.5773.5773.5773.57129
5/18/201674.4474.5973.5673.562,273
5/17/201675.7475.7475.3075.30871
5/16/201676.4576.6276.3376.331,113
5/13/201675.7475.7475.5275.661,059
5/12/201676.1176.1176.1176.110
5/11/201676.1376.1376.1176.111,098
5/10/201677.6377.6377.4077.482,487
5/9/201677.4177.5677.4177.56334
5/6/201675.7276.7775.7276.731,064
5/5/201675.4075.4075.4075.400
5/4/201675.4075.4075.4075.405,107
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center