PCY - PowerShares Emerging Markets Sov Dbt ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201729.8529.8529.7529.7629.761,914,600
Oct 19, 201729.9129.9329.8729.8829.881,270,400
Oct 18, 201729.8629.8929.8329.8629.86806,300
Oct 17, 201729.8329.8829.8129.8529.851,100,600
Oct 16, 201729.8829.8829.8029.8529.851,111,300
Oct 13, 201729.8529.9029.8229.8829.881,078,900
Oct 12, 201729.7429.7929.7329.7629.761,239,600
Oct 11, 201729.6829.7629.6729.7529.751,088,200
Oct 10, 201729.7229.7529.6429.6529.652,650,400
Oct 09, 201729.7229.7229.6329.6529.652,137,100
Oct 06, 201729.6729.7629.6229.7429.741,682,500
Oct 05, 201729.8329.8629.7629.8029.802,376,400
Oct 04, 201729.8129.8229.7529.8129.811,706,300
Oct 03, 201729.8229.8329.7629.8129.811,949,300
Oct 02, 201729.7229.8729.6529.8129.816,347,100
Sep 29, 201729.7529.8029.7029.7729.771,485,000
Sep 28, 201729.6029.6829.5729.6729.671,146,700
Sep 27, 201729.6029.6029.5029.5429.542,311,600
Sep 26, 201729.8129.8329.7429.7729.77957,000
Sep 25, 201729.7629.7829.7229.7729.77964,900
Sep 22, 201729.8629.9229.7329.7929.79772,500
Sep 21, 201729.6929.7629.6529.7229.721,218,600
Sep 20, 201729.8429.8529.6229.7129.711,007,500
Sep 19, 201729.9029.9129.8429.8629.861,492,800
Sep 18, 201729.9729.9829.9029.9229.921,094,900
Sep 18, 20170.118 Dividend
Sep 15, 201730.0930.1230.0430.0829.96856,800
Sep 14, 201730.0430.0630.0030.0329.91552,600
Sep 13, 201730.0730.0930.0230.0329.91858,300
Sep 12, 201730.1130.1130.0130.0329.91902,000
Sep 11, 201730.1530.1730.1030.1129.99980,200
Sep 08, 201730.2330.2330.1030.1330.011,078,600
Sep 07, 201730.0730.1430.0430.1129.991,384,800
Sep 06, 201730.0730.0829.9929.9929.871,584,700
Sep 05, 201729.9730.0729.9530.0529.932,070,700
Sep 01, 201729.9829.9929.8929.9529.832,150,300
Aug 31, 201729.8930.0029.8529.9529.831,793,800
Aug 30, 201729.7829.8629.7729.8529.731,466,500
Aug 29, 201729.7129.7529.6729.7229.601,009,200
Aug 28, 201729.7329.7529.6829.7229.60628,600
Aug 25, 201729.7129.7729.6929.7629.64648,900
Aug 24, 201729.6229.6829.5929.6829.561,170,400
Aug 23, 201729.5729.6329.5129.6229.50791,100
Aug 22, 201729.5929.6029.5329.5729.45594,300
Aug 21, 201729.5429.5729.5029.5629.44771,900
Aug 18, 201729.4729.5529.4129.5229.40673,400
Aug 17, 201729.5029.5329.4229.4429.32573,400
Aug 16, 201729.4529.5129.4429.4629.341,092,000
Aug 15, 201729.4029.4429.3829.4329.311,055,700
Aug 15, 20170.12 Dividend
Aug 14, 201729.5829.6129.5429.5529.31681,000
Aug 11, 201729.4329.5129.4229.4829.25820,600
Aug 10, 201729.5429.5529.4029.4129.181,303,200
Aug 09, 201729.5629.5629.5129.5529.311,081,700
Aug 08, 201729.6329.6429.5529.5629.321,015,300
Aug 07, 201729.5829.6229.5629.6229.38730,100
Aug 04, 201729.6029.6029.5029.5629.32918,200
Aug 03, 201729.6029.6429.5729.6229.38986,400
Aug 02, 201729.5129.5529.4629.5329.291,106,800
Aug 01, 201729.4629.5229.4329.4729.241,085,500
Jul 31, 201729.4529.4929.3829.4329.204,406,000
Jul 28, 201729.4029.4329.3729.4229.19506,700
Jul 27, 201729.4829.4829.3429.3829.151,216,500
Jul 26, 201729.3629.4829.3429.4729.24890,400
Jul 25, 201729.3729.3729.3029.3129.08991,600
Jul 24, 201729.5029.5029.3829.4229.19700,500
Jul 21, 201729.5129.5429.4529.5229.28774,900
Jul 20, 201729.4629.4929.4429.4529.22847,300
Jul 19, 201729.4229.4529.4029.4329.201,682,500
Jul 18, 201729.3029.3929.3029.3829.151,281,800
Jul 17, 201729.2929.3029.2329.2729.041,059,100
Jul 14, 201729.2529.2729.2129.2429.01586,100
Jul 14, 20170.12 Dividend
Jul 13, 201729.3129.3229.2229.2728.921,094,100
Jul 12, 201729.2529.2929.1729.2628.911,083,100
Jul 11, 201729.0429.1029.0229.0728.721,206,900
Jul 10, 201728.9929.0728.9929.0428.691,443,500
Jul 07, 201728.9128.9428.8728.9428.591,544,400
Jul 06, 201729.0029.0028.8928.9328.581,900,400
Jul 05, 201729.1329.1729.0529.0828.732,548,800
Jul 03, 201729.1929.2529.1229.1228.772,701,300
Jun 30, 201729.3329.3429.2429.2728.921,025,700
Jun 29, 201729.4129.4129.2829.3028.951,066,200
Jun 28, 201729.4929.4929.3929.4729.121,053,900
Jun 27, 201729.6329.6329.4529.4729.121,143,900
Jun 26, 201729.6229.6629.6029.6629.30799,700
Jun 23, 201729.5529.5829.5229.5729.21981,900
Jun 22, 201729.4429.5229.3929.4929.141,151,600
Jun 21, 201729.4829.5129.3829.3929.041,500,600
Jun 20, 201729.5529.5929.4429.4829.131,383,200
Jun 19, 201729.6729.7229.5929.6129.25995,600
Jun 16, 201729.7629.7629.6529.6529.291,089,200
Jun 15, 201729.7629.7929.6629.7229.361,887,100
Jun 15, 20170.122 Dividend
Jun 14, 201729.9030.0129.8629.8929.413,729,200
Jun 13, 201729.7329.7729.7229.7629.28833,700
Jun 12, 201729.7529.7629.7029.7229.24872,600
Jun 09, 201729.8129.8229.6729.7029.221,296,200
Jun 08, 201729.7329.7829.6729.7729.291,434,500
Jun 07, 201729.9129.9129.7529.7829.301,543,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...