U.S. Markets closed

PowerShares Dynamic Media ETF (PBS)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
27.25-0.04 (-0.15%)
At close: 3:55PM EDT
People also watch
PEJPSJPBJPMRPXQ
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 201727.3027.3827.2527.2527.254,200
Aug 17, 201727.6527.6527.2927.2927.2919,000
Aug 16, 201727.6427.7327.6427.6727.675,500
Aug 15, 201727.7727.7727.6827.6927.6913,700
Aug 14, 201727.8827.9827.7627.7627.768,800
Aug 11, 201727.6327.8127.5827.8127.818,900
Aug 10, 201727.7928.0127.5727.5727.5738,200
Aug 09, 201727.8227.9427.8027.9427.943,100
Aug 08, 201728.4128.4128.0428.0728.0710,700
Aug 07, 201728.2628.3428.2528.3128.313,700
Aug 04, 201728.3828.3828.2228.2928.295,800
Aug 03, 201728.5828.7228.4928.4928.497,300
Aug 02, 201728.8828.9028.4828.6328.63152,300
Aug 01, 201729.4029.4028.9029.0829.087,900
Jul 31, 201729.4929.4928.8728.9828.9817,000
Jul 28, 201729.2329.3329.1929.3329.334,600
Jul 27, 201728.9929.2528.9929.2529.254,300
Jul 26, 201728.8828.9828.7428.8928.896,500
Jul 25, 201728.8028.9028.7228.7728.7713,400
Jul 24, 201728.9728.9728.7628.8728.8717,100
Jul 21, 201729.0129.0128.7828.8628.8613,500
Jul 20, 201728.8028.9728.7628.8728.875,400
Jul 19, 201728.5928.8128.5928.7128.7117,700
Jul 18, 201728.3128.3628.1228.2828.288,300
Jul 17, 201728.1728.2728.1728.2628.26233,100
Jul 14, 201727.9128.1927.9128.1328.1334,600
Jul 13, 201727.9028.0627.9027.9327.934,200
Jul 12, 201727.9628.1027.9427.9427.942,400
Jul 11, 201727.8027.9227.7927.8627.8641,500
Jul 10, 201727.7527.9127.6827.8727.876,200
Jul 07, 201727.6827.7227.6727.7227.722,800
Jul 06, 201727.6627.7327.6327.6327.634,700
Jul 05, 201728.0028.0027.7927.8027.8016,400
Jul 03, 201727.9528.1627.9427.9827.984,800
Jun 30, 201727.6927.8527.6627.8527.857,900
Jun 29, 201728.0028.0127.6327.7527.754,500
Jun 28, 201727.7328.1527.7328.1028.1032,000
Jun 27, 201727.8427.9227.6927.6927.695,100
Jun 26, 201727.7927.9627.6627.8927.899,200
Jun 23, 201727.3627.6027.3627.6027.6011,200
Jun 22, 201727.4427.4527.3327.3327.3327,500
Jun 21, 201727.3627.4327.2227.4127.411,155,900
Jun 20, 201727.7527.8227.2827.2827.289,300
Jun 19, 201727.8627.9227.8327.8427.843,600
Jun 16, 201727.6727.6727.4927.6327.632,500
Jun 16, 20170.053 Dividend
Jun 15, 201727.5527.7227.4627.7227.679,700
Jun 14, 201727.8027.8027.6327.6727.6225,300
Jun 13, 201727.7627.8927.7627.8727.829,100
Jun 12, 201727.6927.8027.6427.7527.7026,300
Jun 09, 201727.6527.7427.5527.6027.5526,600
Jun 08, 201727.5427.6127.4027.6027.558,400
Jun 07, 201727.3527.4027.2327.3827.337,000
Jun 06, 201727.3027.3627.2327.2327.1810,600
Jun 05, 201727.4127.5227.4027.4927.445,300
Jun 02, 201727.5827.6327.4927.5227.4722,700
Jun 01, 201727.2827.5427.2527.5427.4952,400
May 31, 201727.1627.1626.9327.1027.0515,600
May 30, 201727.0927.2627.0927.1427.098,000
May 26, 201727.0127.1426.9327.1427.0920,000
May 25, 201726.8927.0726.8926.9826.9318,900
May 24, 201726.8526.9526.8326.9026.8589,200
May 23, 201726.9326.9326.7526.8526.8013,100
May 22, 201726.7426.8526.7426.8426.796,300
May 19, 201726.5026.7526.5026.6926.6417,800
May 18, 201726.2126.5226.1926.4426.3910,100
May 17, 201726.5426.5526.2526.2526.2037,200
May 16, 201726.9827.1126.7726.8226.7713,700
May 15, 201726.9727.1726.9226.9326.8847,100
May 12, 201727.1227.1226.9626.9626.9110,000
May 11, 201727.0927.2026.9527.1527.107,500
May 10, 201727.1027.2026.7527.1627.1110,600
May 09, 201727.4727.5027.2727.4427.3923,500
May 08, 201727.6527.7527.2927.3927.34476,400
May 05, 201727.5127.6827.4527.6827.638,400
May 04, 201727.3627.4027.1327.4027.3567,900
May 03, 201727.8527.8527.3527.4027.3513,500
May 02, 201728.0628.0927.7427.8727.828,000
May 01, 201728.0728.0727.8427.9627.9110,100
Apr 28, 201728.3428.3427.9228.0027.957,500
Apr 27, 201728.2428.3328.1528.3028.2510,900
Apr 26, 201728.1028.3528.1028.2028.1514,800
Apr 25, 201727.9628.1927.9628.1228.0734,800
Apr 24, 201727.9828.0427.8327.8327.7821,600
Apr 21, 201727.8027.8427.6927.7727.7290,700
Apr 20, 201727.7227.9427.7227.9227.876,900
Apr 19, 201727.6027.6427.5327.5927.546,000
Apr 18, 201727.2527.4027.2027.4027.358,100
Apr 17, 201727.2627.3727.2427.3427.2939,600
Apr 13, 201727.4927.5227.2427.2627.214,900
Apr 12, 201727.7027.7027.5227.5527.503,200
Apr 11, 201727.6727.6727.5227.6727.628,300
Apr 10, 201727.6927.7527.6127.7427.692,800
Apr 07, 201727.6627.7327.6027.6527.602,500
Apr 06, 201727.5327.7627.5027.7127.663,200
Apr 05, 201727.8728.0027.6227.6227.579,500
Apr 04, 201727.4327.7627.4327.7227.678,700
Apr 03, 201727.7927.7927.4827.5627.515,700
Mar 31, 201727.6927.8227.6927.7527.705,800
Mar 30, 201727.5527.7227.5527.7127.666,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...