POWERSHARES ACTIVE U.S. REAL E $67.55

up +0.44


21/5/2013 04:21 PM  |  NYSEARCA : PSR  |  Industries :
Type:

PSR historical data

Date Open High Low Close Volume
5/21/2013 67.41 67.67 67.38 67.55 59
5/20/2013 67.24 67.26 67.11 67.11 33
5/17/2013 67.17 67.17 66.84 67.07 54
5/16/2013 67.03 67.03 66.78 66.78 15
5/15/2013 66.49 67.00 66.49 66.77 43
5/14/2013 66.48 66.62 66.41 66.43 337
5/13/2013 65.92 66.08 65.69 66.08 17
5/10/2013 66.27 66.27 65.62 65.95 53
5/9/2013 66.68 66.68 65.65 65.65 38
5/8/2013 65.85 65.98 65.85 65.98 18
5/7/2013 65.71 65.94 65.70 65.81 51
5/6/2013 65.21 65.53 65.21 65.46 17
5/3/2013 65.25 65.43 65.09 65.09 19
5/2/2013 64.88 65.04 64.88 64.95 22
5/1/2013 65.11 65.11 64.54 64.54 24
4/30/2013 64.56 64.60 64.56 64.57 10
4/29/2013 63.85 64.38 63.85 64.38 1525
4/26/2013 64.11 64.11 63.86 64.04 24
4/25/2013 63.85 64.40 63.85 64.36 7
4/24/2013 64.10 64.37 64.10 64.23 9
4/23/2013 64.11 64.20 64.05 64.06 36
4/22/2013 63.90 63.96 63.34 63.53 52
4/19/2013 63.33 63.53 63.33 63.53 9
4/18/2013 62.73 62.74 62.62 62.74 11
4/17/2013 63.00 63.00 62.39 62.54 17
4/16/2013 63.60 63.63 63.50 63.59 27
4/15/2013 64.11 64.11 63.00 63.00 20
4/12/2013 63.82 63.87 63.82 63.87 8
4/11/2013 64.00 64.19 63.95 64.05 24
4/10/2013 63.53 63.53 63.47 63.47 7
4/9/2013 63.94 63.94 63.02 63.17 13
4/8/2013 62.48 63.26 62.48 63.26 13
4/5/2013 61.95 62.52 61.95 62.52 11
4/4/2013 62.09 62.52 61.70 62.52 21
4/3/2013 62.39 62.39 61.57 61.57 6
4/2/2013 61.49 61.80 61.49 61.80 7
4/1/2013 61.94 61.94 61.18 61.33 24
3/28/2013 61.36 61.36 61.25 61.29 22
3/27/2013 61.48 61.48 60.76 61.10 10
3/26/2013 60.85 61.01 60.81 60.95 22
3/25/2013 61.39 61.39 60.52 60.69 30
3/22/2013 60.30 60.58 60.30 60.57 17
3/21/2013 60.51 60.51 60.36 60.44 10
3/20/2013 60.89 60.89 60.16 60.30 26
3/19/2013 60.51 60.51 60.02 60.02 43
3/18/2013 60.55 60.55 60.52 60.52 4
3/15/2013 60.56 60.66 60.50 60.66 25
3/14/2013 61.09 61.09 60.56 60.63 38
3/13/2013 60.15 60.27 60.15 60.24 28
3/12/2013 60.36 60.36 60.14 60.18 14
3/11/2013 60.21 60.36 60.21 60.36 55
3/8/2013 60.79 60.79 60.09 60.33 48
3/7/2013 60.33 60.33 60.16 60.16 3
3/6/2013 60.30 60.39 60.30 60.39 32
3/5/2013 60.76 60.76 60.11 60.30 47
3/4/2013 59.47 60.13 59.47 60.09 19
3/1/2013 59.01 59.57 58.91 59.57 15
2/28/2013 59.58 59.76 59.49 59.55 19
2/27/2013 59.19 59.76 58.95 59.55 68
2/26/2013 58.90 58.98 58.63 58.98 38
2/25/2013 59.74 59.74 58.96 58.96 4
2/22/2013 59.34 59.62 59.34 59.55 100
2/21/2013 59.50 59.50 59.02 59.07 27
2/20/2013 60.19 60.25 59.58 59.58 26
2/19/2013 59.82 59.82 59.69 59.69 11
2/15/2013 59.59 59.59 59.52 59.56 10
2/14/2013 59.67 59.67 59.43 59.44 12
2/13/2013 59.96 59.96 59.62 59.62 22
2/12/2013 59.65 59.65 59.65 59.65 5
2/11/2013 59.25 59.54 59.25 59.54 20
2/8/2013 59.07 59.24 59.07 59.23 11
2/7/2013 59.08 59.08 58.75 58.96 14
2/6/2013 59.07 59.16 59.07 59.10 8
2/5/2013 58.97 59.07 58.97 59.07 3
2/4/2013 59.16 59.22 58.88 58.88 36
2/1/2013 59.01 59.25 59.01 59.10 10
1/31/2013 59.68 59.68 58.86 58.86 31
1/30/2013 60.68 60.68 59.38 59.38 11
1/29/2013 59.86 59.90 59.86 59.88 8
1/28/2013 60.20 60.20 59.70 59.71 26
1/25/2013 59.65 59.80 59.65 59.80 5
1/24/2013 59.65 59.75 59.60 59.60 9
1/23/2013 59.45 59.59 59.45 59.59 8
1/22/2013 59.26 59.43 59.26 59.43 5
1/18/2013 58.98 59.02 58.88 58.88 5
1/17/2013 59.41 59.41 58.69 58.69 113
1/16/2013 58.79 58.79 58.68 58.71 33
1/15/2013 58.90 58.92 58.89 58.89 11
1/14/2013 59.98 59.98 58.51 58.60 115
1/11/2013 58.59 58.59 58.30 58.40 27
1/10/2013 58.66 58.66 58.37 58.40 11
1/9/2013 58.40 58.54 58.40 58.45 9
1/8/2013 58.30 58.30 58.01 58.01 7
1/7/2013 58.11 58.31 58.07 58.27 11
1/4/2013 58.09 58.09 57.88 57.98 51
1/3/2013 58.30 58.30 57.79 57.81 26
1/2/2013 57.99 57.99 57.70 57.76 11
12/31/2012 56.56 56.88 56.48 56.83 30
12/28/2012 56.71 56.80 56.71 56.80 3
12/27/2012 56.88 56.88 56.51 56.88 5
Marketplace
Trading Center