$67.19 0.00 (%) PwrShs Actv Mng Shs PowerShares Active U.S Real Estate Fund - NYSEARCA

Sep. 3, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSR historical data

Date Open High Low Close Volume
9/4/201567.1967.1967.1967.190
9/3/201567.0467.1966.9467.19503
9/2/201566.7266.7266.7266.720
9/1/201566.7266.7266.7266.72469
8/31/201568.2268.2368.2268.221,801
8/28/201568.7168.8768.7168.87512
8/27/201569.3569.3568.4169.021,483
8/26/201567.0067.6766.5367.481,852
8/25/201569.8069.8065.9966.018,510
8/24/201572.3272.3270.7569.371,602
8/21/201571.6071.9471.6071.89904
8/20/201572.6872.7272.6872.721,249
8/19/201573.2873.2873.2873.280
8/18/201573.0573.2873.0573.28443
8/17/201572.4173.0772.4173.001,523
8/14/201572.0072.0072.0072.000
8/13/201572.0072.0072.0072.00767
8/12/201571.9171.9171.4371.52619
8/11/201571.5671.9271.5671.92483
8/10/201571.5071.5071.5071.50437
8/7/201571.5271.7471.5271.74379
8/6/201571.0871.0871.0871.08211
8/5/201571.3471.3471.2671.27723
8/4/201572.0372.0372.0372.030
8/3/201572.0372.0372.0372.03174
7/31/201572.0072.0071.6171.61555
7/30/201571.0771.1571.0771.15495
7/29/201570.6671.2770.6671.271,511
7/28/201571.1171.2170.9870.981,814
7/27/201570.8070.8070.8070.800
7/24/201570.5670.5670.5670.560
7/23/201570.6270.6270.5470.561,303
7/22/201571.4671.4671.4671.46349
7/21/201571.4071.4071.2171.23610
7/20/201571.3171.3171.3171.31186
7/17/201571.2571.2571.2171.21509
7/16/201571.2071.4971.2071.451,098
7/15/201570.4870.7970.4870.79335
7/14/201570.5470.8670.5470.80774
7/13/201570.6270.6270.3670.362,718
7/10/201570.4070.4070.4070.40139
7/9/201570.5070.5069.9569.95402
7/8/201570.3170.3170.0870.161,131
7/7/201570.3570.6670.3570.502,166
7/6/201569.3069.3069.2069.201,691
7/2/201568.8069.2468.8069.241,577
7/1/201569.8669.8668.1268.27674
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
  • Showing 1-100 of 1,255 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!