$70.15 +0.71 (%) PowerShares ETF Shs - NYSEARCA

Oct. 24, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PWC historical data

Date Open High Low Close Volume
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
7/31/201471.9871.9870.7270.7721,272
7/30/201472.3772.7072.3772.642,256
7/29/201473.8273.8272.9972.995,781
7/28/201473.4073.5973.3173.491,400
7/25/201473.8173.8173.5973.611,509
7/24/201474.2874.2873.8773.903,935
7/23/201473.9874.2373.9774.167,017
7/22/201473.6174.1373.6173.965,887
7/21/201473.4873.7773.2273.533,893
7/18/201473.0373.7773.0373.7719,982
7/17/201473.6473.8372.9072.9010,205
7/16/201473.5973.7373.3273.632,027,360
7/15/201473.4573.4572.9873.073,023
7/14/201473.4073.4773.3073.319,294
7/11/201472.8673.1272.8673.122,589
7/10/201472.2173.0471.9472.795,891
7/9/201472.8473.1272.8373.128,407
7/8/201472.5072.8472.4872.7614,071
7/7/201473.8073.8073.2573.264,748
7/3/201473.7474.0673.7473.932,957
7/2/201473.7273.7273.6873.701,664
7/1/201473.3573.8273.3373.702,771
6/30/201472.9773.0572.8272.904,123
6/27/201472.6972.8972.5372.895,856
6/26/201472.9172.9172.1072.633,852
6/25/201472.1172.7172.1172.653,356
6/24/201472.7073.2972.4972.494,936
6/20/201473.0773.1072.9673.053,952
6/19/201473.0573.0572.8272.902,013
6/18/201472.3972.5472.1172.547,574
6/17/201472.1972.5272.0772.4615,324
6/16/201472.0472.0471.8371.83687
6/13/201471.7171.9571.7071.882,865
6/12/201472.1472.1771.6071.756,527
6/11/201472.1072.3372.1072.3368,691
6/10/201472.3072.5872.1472.582,646
6/9/201472.5172.9472.5172.575,999
6/6/201472.6172.7272.5272.5224,177
6/5/201471.9672.4071.9372.244,583
6/4/201471.6672.0071.5071.864,386
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center