POWERSHARES DYNAMIC OTC $58.81


16/5/2013 02:16 PM  |  NYSEARCA : PWO  |  Industries :
Type:

PWO historical data

Date Open High Low Close Volume
5/17/2013 58.81 58.81 58.81 58.81 0
5/16/2013 58.68 58.81 58.68 58.81 10
5/15/2013 58.66 58.66 58.32 58.32 14
5/14/2013 58.18 58.18 58.18 58.18 1
5/13/2013 57.68 57.68 57.68 57.68 1
5/10/2013 57.48 57.70 57.48 57.70 4
5/9/2013 56.62 56.62 56.62 56.62 0
5/8/2013 56.62 56.62 56.62 56.62 0
5/7/2013 56.62 56.62 56.62 56.62 0
5/6/2013 56.54 56.62 56.49 56.62 17
5/3/2013 55.82 56.36 55.82 56.18 53
5/2/2013 54.68 54.68 54.68 54.68 0
5/1/2013 55.27 55.27 54.68 54.68 10
4/30/2013 54.71 54.71 54.71 54.71 0
4/29/2013 54.71 54.71 54.71 54.71 0
4/26/2013 54.70 54.71 54.70 54.71 4
4/25/2013 55.00 55.14 54.94 54.97 16
4/24/2013 54.52 54.52 54.38 54.38 4
4/23/2013 54.44 54.45 54.44 54.45 5
4/22/2013 53.19 53.27 53.19 53.21 17
4/19/2013 53.06 53.55 53.06 53.55 6
4/18/2013 53.12 53.12 52.94 52.94 6
4/17/2013 53.50 53.50 53.50 53.50 3
4/16/2013 54.35 54.35 54.35 54.35 0
4/15/2013 54.35 54.35 54.35 54.35 6
4/12/2013 54.72 54.72 54.72 54.72 3
4/11/2013 54.80 54.80 54.80 54.80 2
4/10/2013 53.86 53.86 53.86 53.86 0
4/9/2013 53.86 53.86 53.86 53.86 3
4/8/2013 53.25 53.25 53.17 53.17 3
4/5/2013 53.05 53.05 53.05 53.05 5
4/4/2013 53.09 53.38 53.09 53.38 26
4/3/2013 53.44 53.44 53.11 53.11 5
4/2/2013 54.14 54.14 54.14 54.14 3
4/1/2013 53.85 53.87 53.78 53.78 9
3/28/2013 53.93 54.11 53.91 54.11 3
3/27/2013 53.95 53.95 53.95 53.95 2
3/26/2013 53.73 53.73 53.73 53.73 0
3/25/2013 53.57 53.73 53.57 53.73 9
3/22/2013 53.64 53.64 53.64 53.64 0
3/21/2013 53.64 53.64 53.64 53.64 0
3/20/2013 53.68 53.68 53.64 53.64 5
3/19/2013 52.90 53.17 52.90 53.17 5
3/18/2013 53.25 53.36 53.13 53.36 25
3/15/2013 53.51 53.67 53.51 53.60 25
3/14/2013 53.61 53.61 53.60 53.60 11
3/13/2013 53.43 53.45 53.38 53.38 3
3/12/2013 53.07 53.07 53.07 53.07 1
3/11/2013 52.62 52.62 52.62 52.62 0
3/8/2013 52.62 52.62 52.62 52.62 0
3/7/2013 52.62 52.62 52.62 52.62 0
3/6/2013 52.62 52.69 52.62 52.62 7
3/5/2013 52.50 52.69 52.50 52.63 21
3/4/2013 51.64 51.64 51.64 51.64 3
3/1/2013 51.86 51.86 51.86 51.86 0
2/28/2013 51.86 51.86 51.86 51.86 0
2/27/2013 51.69 51.86 51.69 51.86 6
2/26/2013 51.31 51.35 51.22 51.35 32
2/25/2013 52.15 52.15 51.68 51.80 28
2/22/2013 51.70 51.89 51.70 51.89 15
2/21/2013 51.49 51.49 51.49 51.49 3
2/20/2013 52.78 52.78 52.78 52.78 0
2/19/2013 52.82 52.83 52.78 52.78 23
2/15/2013 52.62 52.62 52.47 52.47 6
2/14/2013 52.26 52.26 52.26 52.26 0
2/13/2013 52.25 52.26 52.25 52.26 2
2/12/2013 52.05 52.06 52.02 52.06 6
2/11/2013 51.92 51.96 51.92 51.95 24
2/8/2013 51.95 51.95 51.95 51.95 1
2/7/2013 51.57 51.57 51.02 51.04 7
2/6/2013 51.42 51.49 51.39 51.48 4
2/5/2013 50.75 50.75 50.75 50.75 0
2/4/2013 50.63 50.75 50.63 50.75 15
2/1/2013 50.82 50.82 50.82 50.82 0
1/31/2013 50.89 50.89 50.69 50.82 3
1/30/2013 50.75 50.75 50.54 50.63 15
1/29/2013 50.81 50.82 50.66 50.82 4
1/28/2013 51.50 51.50 51.47 51.47 2
1/25/2013 51.49 51.49 51.31 51.31 10
1/24/2013 51.08 51.08 50.90 50.93 19
1/23/2013 50.46 50.46 50.46 50.46 0
1/22/2013 50.46 50.46 50.46 50.46 0
1/18/2013 50.46 50.46 50.46 50.46 0
1/17/2013 50.46 50.50 50.46 50.46 11
1/16/2013 50.12 50.26 50.11 50.26 179
1/15/2013 49.78 50.13 49.78 50.11 18
1/14/2013 50.00 50.03 49.98 50.03 24
1/11/2013 49.71 49.71 49.71 49.71 1
1/10/2013 49.74 49.74 49.74 49.74 3
1/9/2013 49.79 49.88 49.79 49.88 4
1/8/2013 49.27 49.28 49.22 49.22 5
1/7/2013 49.73 49.73 49.73 49.73 0
1/4/2013 49.66 49.73 49.63 49.73 8
1/3/2013 49.74 49.74 49.57 49.57 7
1/2/2013 48.10 48.10 48.10 48.10 0
12/31/2012 47.75 48.11 47.75 48.10 10
12/28/2012 48.03 48.06 47.80 47.80 15
12/27/2012 47.58 47.69 47.49 47.69 23
12/26/2012 48.25 48.30 48.21 48.21 14
12/24/2012 48.34 48.34 48.34 48.34 2
Marketplace
Trading Center