$68.19 -0.67 (%) PwrShs Actv Mng Shs PowerShares Active U.S Real Estate Fund - NYSEARCA

Jun. 30, 2015 | 01:19 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSR historical data

Date Open High Low Close Volume
6/30/201568.0668.1968.0068.19708
6/29/201568.6669.3068.6668.865,046
6/26/201568.5068.9568.5068.9513,651
6/25/201568.6468.6468.6468.64769
6/24/201569.6269.6269.6269.620
6/23/201570.1370.1369.6169.621,247
6/22/201570.7070.7570.2170.211,879
6/19/201570.7670.8470.7670.821,724
6/18/201570.4170.4170.4170.410
6/17/201569.7770.4169.6770.41998
6/16/201569.9269.9269.8169.81525
6/15/201569.2969.2969.2969.29657
6/12/201569.7569.7569.7569.75186
6/11/201569.7069.9169.7069.71872
6/10/201568.6769.7268.6769.427,164
6/9/201568.8768.8768.6768.6820,363
6/8/201569.6369.6369.4769.56718
6/5/201569.7769.8169.6569.655,489
6/4/201570.3270.3270.1170.11570
6/3/201570.7570.7570.1070.103,775
6/2/201571.1071.2671.1071.26364
6/1/201570.9471.7970.8171.766,535
5/29/201571.9471.9470.9871.021,501
5/28/201571.6471.7171.3471.71698
5/27/201571.2771.7871.2771.781,586
5/26/201571.6271.6271.6271.620
5/22/201571.6571.8271.6271.6222,852
5/21/201571.9671.9671.4971.49423
5/20/201572.1272.1472.1272.14748
5/19/201572.1672.2872.1672.281,000
5/18/201572.3072.3072.3072.30211
5/15/201572.1772.4172.1772.41832
5/14/201570.6371.6470.6371.641,493
5/13/201570.8270.8270.4570.451,075
5/12/201570.2371.2769.9771.154,059
5/11/201572.0872.0872.0872.08136
5/8/201571.7372.5571.7372.145,494
5/7/201570.8071.1070.8071.104,891
5/6/201570.0970.0969.7269.727,676
5/5/201571.2471.2469.9370.085,061
5/4/201571.7672.0071.6571.703,319
5/1/201571.3071.8371.3071.618,015
4/30/201571.5071.5071.2471.241,023
4/29/201572.8672.8672.0872.225,052
4/28/201573.6173.6173.3073.302,038
4/27/201574.4174.4173.6873.68902
4/24/201574.2174.2174.1874.192,507
4/23/201573.5773.5773.5773.57256
4/22/201573.5573.6873.3773.444,429
4/21/201573.7373.9673.4273.454,325
4/20/201573.4073.4773.2373.397,155
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!