U.S. Markets closed

PowerShares Active US Real Estate ETF (PSR)


NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
77.645-0.94 (-1.19%)
At close: 8:00PM EDT
People also watch
FTYFRIREZWREIIFNA
DateOpenHighLowCloseAdj Close*Volume
May 26, 201777.6577.6577.6577.6577.65500
May 25, 201778.5878.5878.5878.5878.58300
May 24, 201777.9378.0577.9378.0578.05500
May 23, 201777.2977.2977.2977.2977.29-
May 22, 201777.2977.2977.2977.2977.29-
May 19, 201777.2977.2977.2977.2977.29600
May 18, 201775.8976.4675.8976.4676.46700
May 17, 201776.3176.7076.1876.7076.701,600
May 16, 201776.2976.2976.2976.2976.29100
May 15, 201776.4976.5076.4776.4876.481,000
May 12, 201776.0776.1176.0376.0376.03600
May 11, 201776.1676.1676.1676.1676.16-
May 10, 201776.1676.1676.1676.1676.16-
May 09, 201776.2276.2276.1676.1676.16800
May 08, 201776.8176.8176.3976.3976.39500
May 05, 201776.8076.8076.7776.7776.77700
May 04, 201776.4176.5576.4176.5576.55600
May 03, 201777.6977.6976.6576.8076.801,200
May 02, 201777.6577.7877.6577.7777.771,500
May 01, 201776.9176.9176.9176.9176.91300
Apr 28, 201776.8676.9676.8676.9676.96500
Apr 27, 201777.7877.9277.7877.8377.83800
Apr 26, 201778.3278.3278.3278.3278.32-
Apr 25, 201778.2978.4278.1278.3278.3228,800
Apr 24, 201777.6977.9877.6977.9877.987,800
Apr 21, 201779.1779.1778.8978.8978.89700
Apr 20, 201779.2179.2179.2079.2079.20600
Apr 19, 201779.1979.1979.1279.1879.18700
Apr 18, 201779.2879.3279.2879.3279.32700
Apr 17, 201778.6878.9478.6878.7578.751,000
Apr 13, 201778.4978.4978.4978.4978.49-
Apr 12, 201778.5078.5378.4878.4978.4912,400
Apr 11, 201778.3878.4678.3878.4678.46500
Apr 10, 201778.0778.2078.0778.0978.091,300
Apr 07, 201777.8377.8377.6377.6477.646,500
Apr 06, 201777.5077.5077.5077.5077.50400
Apr 05, 201777.4177.4177.1277.1277.12600
Apr 04, 201777.1177.4477.0377.0377.036,400
Apr 03, 201776.8977.0076.8976.9476.94700
Mar 31, 201776.7276.8676.7276.8676.86400
Mar 30, 201776.5376.5376.5376.5376.53600
Mar 29, 201776.0676.3876.0076.3876.381,100
Mar 28, 201775.5075.5075.5075.5075.50300
Mar 27, 201776.3576.3775.6275.6275.621,000
Mar 24, 201776.8276.8276.8276.8276.82-
Mar 23, 201776.7976.8276.7976.8276.82800
Mar 22, 201775.7975.7975.1275.4775.471,200
Mar 21, 201776.3476.3475.8375.8875.882,300
Mar 20, 201776.0476.0576.0476.0576.05600
Mar 17, 201776.1376.1376.1076.1076.10800
Mar 16, 201775.7375.8275.6475.8075.802,000
Mar 15, 201775.0575.1975.0275.1975.192,800
Mar 14, 201774.2274.4474.2274.4474.44900
Mar 13, 201774.5774.6274.5274.6274.62900
Mar 10, 201774.1374.3774.1374.3774.372,200
Mar 09, 201775.1875.1874.4674.4674.46900
Mar 08, 201776.6776.6776.6776.6776.67-
Mar 07, 201776.6676.6776.4276.6776.67700
Mar 06, 201776.8376.9976.7576.9976.991,000
Mar 03, 201777.0577.0577.0577.0577.05300
Mar 02, 201777.4877.4877.4877.4877.481,000
Mar 01, 201777.7478.3577.7478.3578.35800
Feb 28, 201778.2878.3178.2878.3178.31400
Feb 27, 201777.6677.6677.6677.6677.66-
Feb 24, 201777.6677.6677.6677.6677.66-
Feb 23, 201777.6677.6677.6677.6677.66300
Feb 22, 201777.1377.1377.1377.1377.13300
Feb 21, 201777.6277.6277.5577.5577.55400
Feb 17, 201776.3376.3376.3376.3376.331,200
Feb 16, 201775.9176.4575.9176.4376.431,600
Feb 15, 201775.6476.0275.6475.9975.99900
Feb 14, 201776.0176.0576.0176.0576.05700
Feb 13, 201776.6976.6976.3476.4876.48900
Feb 10, 201775.8376.2775.8376.2776.271,100
Feb 09, 201775.6775.7775.6775.7775.77700
Feb 08, 201775.3875.5875.1875.5875.581,200
Feb 07, 201775.1575.2075.0275.0275.022,200
Feb 06, 201775.6675.6674.9975.0175.013,200
Feb 03, 201778.4978.4975.2575.2575.252,100
Feb 02, 201774.6974.8874.4674.8574.85500
Feb 01, 201775.0175.0175.0175.0175.01400
Jan 31, 201775.0075.4475.0075.4475.44800
Jan 30, 201774.3974.3974.3974.3974.39400
Jan 27, 201775.6575.6574.8074.8274.825,100
Jan 26, 201775.7975.8675.7975.8375.83700
Jan 25, 201775.9075.9075.9075.9075.90300
Jan 24, 201776.4776.4776.2576.2976.291,300
Jan 23, 201775.9676.1875.9576.1876.181,500
Jan 20, 201775.3975.6275.3975.6275.621,000
Jan 19, 201775.1675.1675.1175.1175.11500
Jan 18, 201775.9575.9775.8975.9775.97700
Jan 17, 201775.7075.8275.6275.8275.821,000
Jan 13, 201775.0675.2275.0675.2275.221,100
Jan 12, 201774.9775.2274.9775.2275.22600
Jan 11, 201775.6775.6774.9274.9274.921,100
Jan 10, 201775.9875.9875.9875.9875.98-
Jan 09, 201776.3976.3975.9675.9875.981,600
Jan 06, 201776.5876.6776.5476.6776.671,700
Jan 05, 201776.5576.5976.4776.5976.592,000
Jan 04, 201776.4676.4676.4676.4676.46400
*Close price adjusted for dividends and splits.
Loading more data...