$73.83 0.00 (%) PowerShares ETF Shs - NYSEARCA

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PWC historical data

Date Open High Low Close Volume
12/19/201473.5473.9573.4173.839,184
12/18/201472.9973.3572.6773.358,341
12/17/201470.9371.9570.8271.9313,579
12/16/201471.0071.6970.9571.359,267
12/15/201472.1272.1270.9571.326,507
12/12/201472.5572.6672.0972.224,499
12/11/201472.7273.6172.7273.343,558
12/10/201473.7673.7772.3272.323,904
12/9/201472.7673.6572.6273.629,224
12/8/201474.0174.1573.4073.534,992
12/5/201474.4274.5674.1774.173,697
12/4/201474.0374.2373.9873.982,097
12/3/201473.5573.9273.5573.922,074
12/2/201473.1273.5873.1273.552,168
12/1/201474.0274.0272.9873.085,313
11/28/201474.6774.6774.4574.501,982
11/26/201474.3174.6174.2474.611,731
11/25/201474.5174.5174.3074.347,008
11/24/201474.2674.2974.2274.253,666
11/21/201474.3874.4273.8073.8410,188
11/20/201473.1273.6973.1273.628,842
11/19/201473.6073.6673.2973.432,682
11/19/20140.440.440.440.449,980
11/18/201473.2074.0773.2073.927,028
11/17/201472.9173.1972.6673.193,016
11/14/201473.2473.2573.0973.2384,390
11/13/201473.3573.4372.7973.193,142
11/12/201473.2173.2373.0773.072,099
11/11/201473.2173.2673.0973.261,681
11/10/201472.8273.2272.8273.092,737
11/7/201472.6972.9272.6372.692,350
11/6/201472.2872.7572.1772.659,425
11/5/201472.2572.4372.1672.3513,399
11/4/201472.2772.3971.7172.056,328
11/3/201472.3872.6472.1972.228,289
10/31/201472.0072.3171.7672.2017,834
10/30/201470.7971.1070.6371.1015,172
10/29/201471.0071.1370.7771.019,245
10/28/201470.2170.9970.2070.925,790
10/27/201469.8969.9969.4369.917,307
10/24/201469.9070.2169.5570.153,274
10/23/201469.8170.0069.3669.444,643
10/22/201469.7569.8268.7968.7914,667
10/21/201468.3669.4968.3669.494,711
10/20/201466.7367.4866.7367.4812,076
10/17/201467.0367.1566.2566.536,948
10/16/201463.7265.9763.2965.7278,966
10/15/201464.1465.0563.0764.977,810
10/14/201465.7366.1764.8965.1511,072
10/13/201466.5266.7165.0765.0723,100
10/10/201468.0668.0666.6067.1280,723
10/9/201470.0570.0568.2268.227,189
10/8/201469.6569.6568.5869.003,035
10/7/201470.1570.5569.1869.6025,561
10/6/201471.0871.0870.7970.79765
10/3/201470.9471.0970.9471.092,129
10/2/201470.2570.2568.9070.016,162
10/1/201471.6571.6570.1070.107,173
9/30/201472.3272.3271.6271.924,551
9/29/201471.5272.2971.5272.162,824
9/26/201471.8972.3071.7172.242,938
9/25/201472.6072.6071.4371.716,056
9/24/201471.8472.4571.8472.452,482
9/23/201472.6272.6272.0072.09732
9/22/201473.1273.1272.4972.582,285
9/19/201474.0374.0373.3473.3813,252
9/18/201473.5373.9273.5373.923,018
9/17/201473.5073.5673.2073.293,150
9/16/201472.4073.4072.4073.3120,704
9/15/201472.8872.8872.5272.581,434
9/12/201473.0973.0972.8472.881,524
9/11/201473.2473.4073.2473.322,221
9/10/201473.1273.3572.8473.352,988
9/9/201473.3673.3672.9472.946,689
9/8/201473.5973.5973.5973.591,343
9/5/201473.2573.5473.2573.492,583
9/4/201473.8373.8373.1173.111,765
9/3/201473.7973.7973.5373.542,387
9/2/201473.7773.8673.4973.641,156
8/29/201473.6173.8373.4773.714,139
8/28/201473.3473.5973.2573.526,748
8/27/201473.6073.6373.3773.593,237
8/26/201473.3673.6372.3573.3617,895
8/25/201473.1773.4873.1173.362,144
8/22/201472.8873.0972.8872.903,040
8/21/201472.8573.1172.7073.118,578
8/20/201472.4373.0372.4373.0310,628
8/19/201472.4372.7272.4372.607,169
8/18/201472.0572.3371.9772.195,733
8/15/201471.7771.7771.2571.652,869
8/14/201471.3071.5571.2771.559,670
8/13/201471.0271.2171.0271.181,825
8/12/201470.6670.6670.4270.421,040
8/11/201470.9771.1470.7370.842,630
8/8/201469.9270.3869.9270.351,972
8/7/201470.7370.8169.6169.7510,341
8/6/201470.5770.8070.0570.546,966
8/5/201471.1571.3770.6770.723,908
8/4/201470.9971.3070.5071.306,734
8/1/201470.9170.9970.3270.8571,624
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center