POWERSHARES DYNAMIC MARKET $58.07

up +0.00


23/5/2013 04:23 PM  |  NYSEARCA : PWC  |  Industries :
Type:

PWC historical data

Date Open High Low Close Volume
5/22/2013 58.56 59.03 58.02 58.06 45
5/21/2013 58.61 58.69 58.45 58.59 98
5/20/2013 58.53 58.75 58.53 58.63 9
5/17/2013 58.09 58.61 58.09 58.61 69
5/16/2013 58.30 58.30 57.87 57.87 30
5/15/2013 58.19 58.60 58.09 58.42 100
5/14/2013 57.44 58.19 57.44 58.19 87
5/13/2013 57.49 57.51 57.39 57.39 57
5/10/2013 57.21 57.36 57.08 57.36 24
5/9/2013 57.40 57.40 57.40 57.40 1
5/8/2013 57.53 57.57 57.35 57.50 15
5/7/2013 57.29 57.58 57.29 57.58 37
5/6/2013 56.73 57.17 56.73 57.17 26
5/3/2013 56.70 56.86 56.70 56.80 10
5/2/2013 55.68 56.14 55.68 56.14 17
5/1/2013 56.13 56.21 55.50 55.50 158
4/30/2013 56.09 56.25 56.01 56.16 119
4/29/2013 56.16 56.36 56.15 56.26 14
4/26/2013 56.22 56.26 55.86 56.08 91
4/25/2013 56.03 56.40 56.00 56.15 37
4/24/2013 55.90 55.90 55.74 55.74 39
4/23/2013 55.68 55.76 55.28 55.72 36
4/22/2013 54.71 55.12 54.46 55.10 19
4/19/2013 54.15 54.75 53.62 54.75 16
4/18/2013 54.00 54.20 53.81 53.81 40
4/17/2013 54.89 54.89 54.25 54.37 32
4/16/2013 54.68 55.17 54.62 55.13 34
4/15/2013 55.25 55.41 54.45 54.45 57
4/12/2013 55.95 55.97 55.80 55.97 23
4/11/2013 56.23 56.37 56.17 56.29 125
4/10/2013 55.68 56.21 55.68 56.19 205
4/9/2013 55.40 55.67 55.31 55.61 62
4/8/2013 54.98 55.31 54.87 55.31 19
4/5/2013 54.54 54.73 54.53 54.73 9
4/4/2013 55.01 55.06 54.86 55.06 19
4/3/2013 55.19 55.19 54.71 54.71 7
4/2/2013 55.93 55.93 55.45 55.45 18
4/1/2013 56.05 56.05 55.70 55.78 8
3/28/2013 55.79 56.01 55.74 56.01 17
3/27/2013 55.26 55.55 55.21 55.53 25
3/26/2013 55.38 55.50 55.31 55.50 41
3/25/2013 55.54 55.54 54.96 55.20 35
3/22/2013 55.19 55.44 55.19 55.36 101
3/21/2013 55.18 55.23 55.00 55.23 16
3/20/2013 55.17 55.55 55.17 55.55 21
3/19/2013 54.93 54.93 54.50 54.81 47
3/18/2013 54.55 54.96 54.53 54.76 78
3/15/2013 55.03 55.10 54.95 54.99 36
3/14/2013 55.00 55.11 55.00 55.11 69
3/13/2013 54.80 54.93 54.79 54.79 10
3/12/2013 54.64 54.81 54.64 54.71 7
3/11/2013 54.46 54.71 54.46 54.69 43
3/8/2013 54.44 54.58 54.34 54.58 145
3/7/2013 54.21 54.28 54.15 54.23 110
3/6/2013 54.37 54.37 54.16 54.22 43
3/5/2013 54.10 54.25 54.05 54.21 29
3/4/2013 53.11 53.73 53.11 53.73 50
3/1/2013 52.94 53.40 52.89 53.36 83
2/28/2013 53.20 53.63 53.20 53.25 28
2/27/2013 53.09 53.38 52.97 53.31 23
2/26/2013 52.22 52.32 52.06 52.32 34
2/25/2013 53.47 53.47 52.12 52.12 127
2/22/2013 52.99 53.24 52.91 53.24 51
2/21/2013 52.93 52.93 52.35 52.75 41
2/20/2013 54.18 54.18 53.08 53.08 40
2/19/2013 53.71 54.13 53.08 54.10 78
2/15/2013 53.88 53.88 53.68 53.68 15
2/14/2013 53.74 53.82 53.74 53.82 5
2/13/2013 53.84 53.85 53.65 53.65 21
2/12/2013 53.74 53.79 53.67 53.67 75
2/11/2013 53.86 53.86 53.63 53.74 48
2/8/2013 53.76 53.86 53.70 53.70 115
2/7/2013 53.43 53.43 52.94 53.34 237
2/6/2013 53.22 53.43 52.85 53.43 275
2/5/2013 53.09 53.38 53.09 53.37 187
2/4/2013 52.69 52.84 52.52 52.52 30
2/1/2013 52.88 53.10 52.78 53.02 309
1/31/2013 52.20 52.56 52.19 52.51 72
1/30/2013 52.75 52.75 52.44 52.44 45
1/29/2013 52.50 52.66 52.42 52.66 52
1/28/2013 52.61 52.65 52.37 52.58 201
1/25/2013 52.41 52.56 52.25 52.51 134
1/24/2013 52.10 52.54 52.10 52.30 105
1/23/2013 52.01 52.14 51.79 52.06 78
1/22/2013 51.47 52.02 51.47 52.02 41
1/18/2013 51.46 51.46 51.13 51.43 53
1/17/2013 51.27 51.52 51.27 51.47 115
1/16/2013 50.90 51.27 50.90 51.16 100
1/15/2013 50.72 51.08 50.58 51.08 52
1/14/2013 50.82 50.90 50.50 50.85 161
1/11/2013 50.65 50.66 50.51 50.66 24
1/10/2013 50.51 50.72 50.34 50.69 20
1/9/2013 50.04 50.36 50.04 50.35 155
1/8/2013 49.90 50.04 49.67 49.88 115
1/7/2013 50.24 50.24 49.92 50.04 42
1/4/2013 50.03 50.41 50.03 50.34 179
1/3/2013 50.18 50.35 50.14 50.17 79
1/2/2013 49.85 50.16 49.79 49.97 96
12/31/2012 47.87 48.78 47.87 48.78 76
12/28/2012 48.04 48.27 47.91 47.94 89
Marketplace
Trading Center