$76.80 +0.13 (%) PowerShares ETF Shs - NYSEARCA

May. 22, 2015 | 03:41 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PWC historical data

Date Open High Low Close Volume
5/22/201576.6476.8476.6476.802,392
5/21/201576.1476.6776.1476.671,300
5/20/201576.2276.5676.2276.434,897
5/19/201576.8677.0176.6476.644,713
5/18/201576.2176.9876.2176.9332,627
5/15/201576.1676.3076.0076.015,569
5/14/201575.8676.1975.8676.1810,767
5/13/201575.4475.5275.3175.311,797
5/12/201575.1475.6675.1475.473,076
5/11/201575.6575.7675.5475.719,112
5/8/201574.5775.5274.5775.4029,339
5/7/201573.8474.4173.8474.364,439
5/6/201573.9274.1373.3173.313,386
5/5/201574.0074.0473.7473.753,514
5/4/201574.9274.9474.7174.762,508
5/1/201574.0574.6974.0574.695,828
4/30/201574.3374.4073.1773.3129,309
4/29/201575.8375.8374.2474.564,567
4/28/201575.2375.4874.6475.223,379
4/27/201576.5976.5975.5875.586,075
4/24/201576.3876.4776.2976.302,021
4/23/201575.8376.4075.8376.312,250
4/22/201575.4776.1675.4676.154,916
4/21/201575.7875.8475.6375.842,004
4/20/201575.4675.6075.3775.602,515
4/17/201574.8575.0174.6574.933,572
4/16/201575.6475.9275.6475.8417,679
4/15/201576.0276.0275.7375.904,265
4/14/201575.6075.6575.2875.592,213
4/13/201576.4076.4075.9675.965,985
4/10/201576.0976.2576.0876.254,974
4/9/201575.9475.9475.5675.6531,192
4/8/201575.7075.8075.5375.702,349
4/7/201576.1476.1475.2775.271,566
4/6/201575.4975.9675.4775.809,034
4/2/201576.2476.2475.6075.676,054
4/1/201575.4175.9575.4175.8124,920
3/31/201576.5876.5876.0376.202,309
3/30/201576.4676.6976.4676.66657
3/27/201575.6875.6875.4375.551,656
3/26/201575.0175.5174.7075.336,727
3/25/201576.9577.0475.5575.552,081
3/24/201577.5377.5377.2977.291,256
3/23/201577.6077.7877.5877.663,304
3/20/201577.4777.6277.4777.59910
3/19/201576.9877.3076.9877.301,705
3/18/201576.0976.5076.0776.502,000
3/17/201575.8876.4975.8876.452,797
3/16/201575.5376.0875.5376.08957
3/13/201574.9274.9774.3874.893,789
3/12/201574.3374.9474.3374.949,833
3/11/201573.5874.0373.5873.932,974
3/10/201573.9373.9673.6273.678,595
3/9/201574.3974.8574.3974.728,859
3/6/201574.4174.6074.3674.366,173
3/5/201575.3875.4475.0775.3421,479
3/4/201575.1275.2274.7375.08300,793
3/3/201575.2875.4575.2375.455,027
3/2/201575.7975.9775.5875.9612,865
2/27/201575.8775.8775.4775.493,466
2/26/201576.0076.0075.7275.753,767
2/25/201576.4376.4375.7975.814,197
2/24/201576.4176.4376.2376.322,313
2/23/201575.9676.2175.9676.213,403
2/20/201575.4476.1375.1776.075,563
2/19/201575.7575.9075.6775.724,180
2/18/201575.2275.4075.2275.373,586
2/17/201574.9575.5474.9575.508,210
2/13/201574.6974.9874.6974.957,028
2/12/201574.2974.6374.1674.633,640
2/11/201574.0474.1773.7574.163,532
2/10/201573.0674.0073.0673.935,658
2/9/201572.9673.1172.6472.784,043
2/6/201573.9373.9373.3073.322,452
2/5/201573.4873.7073.3873.704,314
2/4/201573.2473.5373.1073.106,023
2/3/201572.5873.0672.3773.064,281
2/2/201571.5872.1470.5872.109,357
1/30/201572.4872.5571.5171.616,292
1/29/201572.1072.6371.8472.532,561
1/28/201573.4773.6072.0972.226,866
1/27/201573.0073.3372.5573.1210,935
1/26/201573.0673.6573.0673.654,048
1/23/201573.2973.4973.0873.2411,500
1/22/201572.3473.4672.3473.424,245
1/21/201571.1172.2571.1171.7524,667
1/20/201571.9771.9870.8871.405,867
1/16/201570.5871.5870.4671.5612,811
1/15/201570.7571.2370.6670.852,401
1/14/201570.9071.1770.5170.953,111
1/13/201572.8272.9571.1971.543,301
1/12/201572.2172.2171.6371.634,932
1/9/201573.6073.6072.6472.7920,586
1/8/201572.7773.4872.7773.4848,718
1/6/201572.1472.6870.7371.1910,039
1/5/201573.4673.4671.8372.038,582
1/2/201574.2874.2873.2573.402,816
12/31/201474.7974.7973.8073.863,403
12/30/201474.7574.7574.4674.464,452
12/29/201474.5074.9174.5074.915,820
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center