POWERSHARES DYNAMIC HEALTHCARE $40.71

down -0.25


20/5/2013 04:20 PM  |  NYSEARCA : PTH  |  Industries :
Type:

PTH historical data

Date Open High Low Close Volume
5/20/2013 41.04 41.07 40.71 40.71 31
5/17/2013 40.89 40.99 40.81 40.96 280
5/16/2013 40.96 40.96 40.75 40.82 77
5/15/2013 41.08 41.20 40.93 40.99 97
5/14/2013 40.55 41.08 40.55 41.08 52
5/13/2013 40.30 40.55 40.27 40.44 1234
5/10/2013 40.01 40.35 39.95 40.34 34
5/9/2013 39.79 39.91 39.66 39.72 57
5/8/2013 39.46 39.70 39.46 39.70 50
5/7/2013 39.23 39.43 39.22 39.42 53
5/6/2013 39.20 39.33 39.11 39.22 33
5/3/2013 39.22 39.39 39.17 39.26 58
5/2/2013 38.70 39.11 38.70 39.09 61
5/1/2013 38.70 38.78 38.45 38.47 114
4/30/2013 38.59 38.73 38.53 38.69 28
4/29/2013 38.55 38.76 38.55 38.68 131
4/26/2013 38.60 38.60 38.38 38.45 16
4/25/2013 38.32 38.76 38.32 38.74 42
4/24/2013 38.62 38.71 38.59 38.64 33
4/23/2013 38.88 38.92 38.66 38.87 106
4/22/2013 38.38 38.64 38.18 38.62 184
4/19/2013 37.94 38.50 37.94 38.43 35
4/18/2013 38.22 38.22 37.84 37.84 14
4/17/2013 38.05 38.34 37.98 38.34 79
4/16/2013 38.32 38.71 38.10 38.69 334
4/15/2013 38.73 38.81 38.02 38.02 64
4/12/2013 38.81 38.98 38.78 38.95 35
4/11/2013 38.61 39.06 38.61 38.93 65
4/10/2013 38.08 38.71 38.08 38.71 72
4/9/2013 38.28 38.37 38.18 38.25 76
4/8/2013 38.06 38.20 37.90 38.20 219
4/5/2013 37.91 38.05 37.82 38.01 53
4/4/2013 38.00 38.37 38.00 38.23 42
4/3/2013 38.74 38.74 38.06 38.06 57
4/2/2013 38.58 38.85 38.58 38.60 110
4/1/2013 38.50 38.50 38.10 38.19 54
3/28/2013 38.18 38.48 38.13 38.48 50
3/27/2013 37.91 38.07 37.91 38.06 10
3/26/2013 37.86 37.94 37.80 37.94 30
3/25/2013 37.79 37.94 37.52 37.55 125
3/22/2013 37.77 37.85 37.68 37.74 301
3/21/2013 37.79 37.82 37.73 37.76 20
3/20/2013 37.80 38.06 37.80 37.87 169
3/19/2013 37.65 37.86 37.49 37.61 153
3/18/2013 37.80 37.80 37.48 37.60 48
3/15/2013 37.83 37.83 37.83 37.83 0
3/14/2013 37.78 37.83 37.72 37.83 24
3/13/2013 37.56 37.71 37.45 37.67 42
3/12/2013 37.37 37.58 37.37 37.53 48
3/11/2013 37.49 37.49 37.34 37.45 149
3/8/2013 37.18 37.35 37.18 37.35 27
3/7/2013 37.14 37.19 37.11 37.16 59
3/6/2013 37.10 37.21 37.08 37.10 73
3/5/2013 36.89 37.23 36.89 37.10 101
3/4/2013 36.60 36.73 36.48 36.73 22
3/1/2013 36.42 36.65 36.36 36.65 363
2/28/2013 36.31 36.60 36.31 36.42 41
2/27/2013 36.12 36.45 36.12 36.45 22
2/26/2013 35.80 36.06 35.74 36.06 20
2/25/2013 36.19 36.19 35.75 35.75 19
2/22/2013 36.07 36.20 35.99 36.13 39
2/21/2013 35.95 36.01 35.78 35.99 58
2/20/2013 36.50 36.50 36.09 36.09 60
2/19/2013 36.40 36.63 36.40 36.63 61
2/15/2013 36.30 36.56 36.26 36.31 38
2/14/2013 36.20 36.26 36.14 36.25 61
2/13/2013 36.12 36.16 36.00 36.15 170
2/12/2013 36.15 36.15 35.89 35.91 38
2/11/2013 35.83 35.95 35.83 35.95 35
2/8/2013 36.01 36.10 35.99 35.99 32
2/7/2013 35.80 35.89 35.60 35.81 140
2/6/2013 35.75 35.90 35.73 35.89 168
2/5/2013 35.70 35.77 35.67 35.75 70
2/4/2013 35.71 35.71 35.38 35.42 145
2/1/2013 35.66 35.83 35.63 35.83 62
1/31/2013 35.36 35.51 35.28 35.47 111
1/30/2013 35.29 35.57 35.29 35.31 57
1/29/2013 35.55 35.64 35.51 35.54 38
1/28/2013 35.54 35.66 35.51 35.56 35
1/25/2013 35.45 35.56 35.37 35.50 38
1/24/2013 35.13 35.38 35.13 35.21 46
1/23/2013 35.10 35.13 35.03 35.05 172
1/22/2013 34.96 35.20 34.96 35.16 165
1/18/2013 34.94 35.00 34.86 34.99 132
1/17/2013 34.71 34.86 34.71 34.77 159
1/16/2013 34.54 34.56 34.48 34.53 66
1/15/2013 34.38 34.58 34.38 34.58 113
1/14/2013 34.34 34.45 34.34 34.35 32
1/11/2013 34.50 34.50 34.33 34.37 40
1/10/2013 34.45 34.46 34.16 34.46 45
1/9/2013 34.17 34.31 34.17 34.30 54
1/8/2013 34.13 34.13 33.93 34.02 78
1/7/2013 34.08 34.08 33.79 34.07 43
1/4/2013 33.84 33.95 33.84 33.90 20
1/3/2013 33.72 33.85 33.58 33.68 22
1/2/2013 33.59 33.70 33.53 33.70 68
12/31/2012 32.57 32.94 32.57 32.82 55
12/28/2012 32.84 32.88 32.69 32.69 8
12/27/2012 32.99 32.99 32.63 32.94 63
12/26/2012 33.11 33.11 32.91 33.10 204
Marketplace
Trading Center