$75.34 0.00 (%) PowerShares ETF Shs - NYSEARCA

Mar. 5, 2015 | 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
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
12/26/201474.7274.8074.6174.613,826
12/24/201474.3674.4574.3674.45304
12/23/201474.4374.4374.1374.296,558
12/22/201473.8374.1073.8374.1024,620
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center