$72.22 +0.55 (%) PowerShares ETF Shs - NYSEARCA

Aug. 28, 2015 | 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
8/28/201572.1172.2971.8972.223,827
8/27/201571.4472.3771.3771.675,028
8/26/201569.7269.8468.7569.8415,006
8/25/201571.1471.5168.9068.9020,565
8/24/201571.2971.2941.9969.2174,992
8/21/201573.2273.6971.7671.7627,999
8/20/201576.3276.3274.7974.795,307
8/19/201576.3976.4575.8876.423,201
8/18/201577.1377.2376.8576.924,178
8/17/201576.1877.2076.1877.111,909
8/14/201576.4376.5776.2876.57650
8/13/201576.6776.6976.6776.691,920
8/12/201575.4576.1475.1576.142,490
8/11/201576.3876.5976.1376.17929
8/10/201576.0176.8176.0176.793,852
8/7/201575.7875.7875.3075.30939
8/6/201576.6176.6875.9776.071,856
8/5/201577.0577.1977.0577.191,363
8/4/201576.3876.3876.0376.215,791
8/3/201576.7376.7376.4776.47852
7/31/201576.6276.8176.6276.631,233
7/30/201576.0676.5776.0676.543,513
7/29/201576.0476.4676.0076.463,814
7/28/201575.0175.0175.0175.010
7/27/201575.8375.8374.8775.015,915
7/24/201576.5976.7775.8375.831,268
7/23/201577.0977.0976.6576.65922
7/22/201577.0277.0577.0277.05678
7/21/201577.7277.7277.1277.121,112
7/20/201577.5577.6977.5577.631,738
7/17/201577.8177.8177.3977.54896
7/16/201577.9177.9277.8277.911,780
7/15/201577.5877.5877.1777.171,781
7/14/201577.5877.6377.5877.63677
7/13/201577.2077.4577.1477.272,972
7/10/201575.9776.5075.9776.501,983
7/9/201576.0576.1375.2175.244,987
7/8/201575.7675.8875.0175.017,296
7/7/201575.4075.7174.8975.711,517
7/6/201575.7376.3875.7175.855,703
7/2/201576.7076.7075.9976.157,552
7/1/201576.4676.6876.0676.2316,826
6/30/201576.4076.4075.5475.882,773
6/29/201576.4276.4275.4175.463,066
6/26/201577.1677.1676.8176.992,308
6/25/201577.0977.3977.0977.391,033
6/24/201577.6577.8777.2777.281,765
6/23/201577.8977.8977.8577.871,269
6/22/201577.4777.6677.4077.575,578
6/19/201577.2577.2577.1677.16947
6/18/201576.7777.3776.7777.224,011
6/17/201576.4576.7676.1876.422,065
6/16/201576.2776.3276.2576.322,775
6/15/201575.8375.9475.4075.944,143
6/12/201576.5076.5076.0076.237,806
6/11/201576.5576.5576.4676.46616
6/10/201575.2576.2875.2576.261,191
6/9/201574.7075.2274.7075.161,762
6/8/201575.5075.5075.1775.26852
6/5/201575.6075.8075.6075.80807
6/4/201576.0076.1375.6575.713,260
6/3/201576.5276.5876.3676.483,418
6/2/201575.8876.4375.8676.231,806
6/1/201575.9876.5875.9876.528,640
5/29/201575.8276.4575.8276.231,397
5/28/201576.4576.4576.2276.222,584
5/27/201576.3376.5376.2976.504,739
5/26/201575.9575.9575.5675.604,458
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
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!