Send me a link:

*Text messaging rates may apply.

 Dow Down0.42% Nasdaq Down0.05%

More On PSR


PowerShares Active US Real Estate ETF (PSR)

-NYSEArca
67.31 0.15(0.22%) Jul 29, 4:00PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Dec 30, 200828.5828.5828.5828.58026.07
Dec 29, 200828.5828.5828.5828.58026.07
Dec 26, 200828.5828.5828.5828.58026.07
Dec 24, 200830.9930.9928.5828.5890026.07
Dec 23, 200828.0028.0028.0028.00025.55
Dec 22, 200828.0028.0028.0028.002,30025.55
Dec 19, 200830.0430.0430.0430.0450027.41
Dec 19, 20080.352 Dividend
Dec 18, 200827.1327.1327.1327.13024.43
Dec 17, 200827.1327.1327.1327.13024.43
Dec 16, 200827.1327.1327.1327.13024.43
Dec 15, 200827.1327.1327.1327.1320024.43
Dec 12, 200825.0028.4625.0027.248,40024.53
Dec 11, 200823.9623.9623.9623.96021.58
Dec 10, 200823.9623.9623.9623.96021.58
Dec 9, 200823.9623.9623.9623.96021.58
Dec 8, 200823.9623.9623.9623.96021.58
Dec 5, 200823.9623.9623.9623.96021.58
Dec 4, 200823.9623.9623.9623.96021.58
Dec 3, 200823.9623.9623.9623.9610021.58
Dec 2, 200824.0026.3223.9023.908,20021.52
Dec 1, 200820.3820.3820.3820.38018.35
Nov 28, 200820.3820.3820.3820.38018.35
Nov 26, 200820.3820.3820.3820.38018.35
Nov 25, 200820.3820.3820.3820.38018.35
Nov 24, 200820.3820.3820.3820.38018.35
Nov 21, 200819.7520.3819.7520.3820018.35
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in USD.