PJP - PowerShares Dynamic Pharmaceuticals ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201766.2066.3565.8265.9665.9688,600
Oct 19, 201765.8766.3265.4766.3266.3243,200
Oct 18, 201766.0166.1665.6265.9665.9641,100
Oct 17, 201765.4566.1165.2265.9065.9052,600
Oct 16, 201765.9266.5365.4065.5865.58100,000
Oct 13, 201766.2966.2965.9766.0366.0342,700
Oct 12, 201766.7866.7866.2166.3266.3227,000
Oct 11, 201766.6866.9566.3866.9266.9245,200
Oct 10, 201766.5966.7466.1766.7166.7130,800
Oct 09, 201767.0867.1066.4766.5566.5522,300
Oct 06, 201767.2267.3566.7666.9866.9822,100
Oct 05, 201767.1167.3366.7367.3367.3324,400
Oct 04, 201766.7767.2666.7766.9666.9653,700
Oct 03, 201766.8566.8566.0666.4966.4937,900
Oct 02, 201765.4866.7865.4266.7866.78100,500
Sep 29, 201764.9065.4964.7965.3565.3548,200
Sep 28, 201765.3265.3264.6964.8264.8244,400
Sep 27, 201764.7265.5464.7265.3265.3244,300
Sep 26, 201765.1565.5864.7864.8464.8436,600
Sep 25, 201764.7165.5564.7065.1465.1453,900
Sep 22, 201764.8964.9164.4864.8164.8121,900
Sep 21, 201764.6465.3064.5564.9564.9529,600
Sep 20, 201764.5864.8364.0264.7464.7442,000
Sep 19, 201765.1365.1364.4164.4864.4835,900
Sep 18, 201765.3865.7865.0865.1565.1526,200
Sep 18, 20170.123 Dividend
Sep 15, 201765.6165.8665.3465.4365.3124,100
Sep 14, 201765.6966.2165.5765.7765.6546,400
Sep 13, 201766.2766.3165.8565.9765.8527,500
Sep 12, 201765.9066.4065.8066.3866.2676,200
Sep 11, 201765.2065.8465.2065.8265.7057,700
Sep 08, 201764.5265.2364.5265.0064.8839,800
Sep 07, 201763.9264.9163.9264.7764.6535,100
Sep 06, 201763.6263.9763.4663.9363.8133,000
Sep 05, 201763.4363.8262.9763.4863.3659,000
Sep 01, 201763.8164.0063.3663.7863.6653,300
Aug 31, 201762.1063.7462.1063.6763.5562,700
Aug 30, 201761.5762.1461.5761.9161.7926,000
Aug 29, 201761.3961.7661.0461.6561.5343,300
Aug 28, 201761.1861.7661.1861.7661.6446,500
Aug 25, 201761.3261.5461.0261.0760.9635,600
Aug 24, 201760.9261.3860.9261.2961.1735,700
Aug 23, 201760.9461.0660.7760.8060.6919,000
Aug 22, 201760.3361.2360.3361.1661.0535,200
Aug 21, 201760.0460.4060.0460.1960.0838,800
Aug 18, 201760.1060.4559.7460.1660.0540,300
Aug 17, 201760.9861.4260.3360.3360.2230,500
Aug 16, 201760.7361.3060.7361.1461.0331,300
Aug 15, 201760.5460.8460.4360.6160.5033,400
Aug 14, 201760.4460.6960.3660.4460.3342,100
Aug 11, 201759.7660.2559.7660.1760.0648,600
Aug 10, 201760.7560.7859.7759.7759.6669,700
Aug 09, 201760.9061.3360.7260.9360.8234,600
Aug 08, 201762.2662.2661.1261.2861.1648,000
Aug 07, 201761.9762.1961.9762.1762.0543,300
Aug 04, 201762.0762.0761.6261.8961.7734,500
Aug 03, 201762.1462.3061.8261.8461.7264,900
Aug 02, 201762.5662.7662.1262.1462.02204,400
Aug 01, 201763.1463.1462.4062.5562.4342,100
Jul 31, 201763.1463.4362.9162.9762.8529,500
Jul 28, 201762.9163.2362.7763.1563.0320,500
Jul 27, 201763.9064.0062.7963.0062.8854,200
Jul 26, 201764.0164.2563.6363.7163.5946,700
Jul 25, 201764.7464.7964.1364.1364.0139,700
Jul 24, 201764.7164.7164.3264.5464.4227,400
Jul 21, 201764.4264.8164.4264.7164.5932,600
Jul 20, 201764.0164.7764.0164.5664.4450,900
Jul 19, 201763.7964.0563.6663.9263.8043,800
Jul 18, 201763.5163.6163.2363.5263.4073,100
Jul 17, 201763.8064.2863.6263.6263.5027,200
Jul 14, 201763.8164.1063.7963.8763.7533,300
Jul 13, 201763.3063.8762.8563.7363.6163,700
Jul 12, 201763.0063.4162.9763.2363.1134,700
Jul 11, 201762.5662.8462.3762.7562.6321,800
Jul 10, 201762.5162.7762.3962.5762.4528,700
Jul 07, 201762.7462.7462.3862.6962.5743,500
Jul 06, 201763.1463.2062.4662.6662.5453,000
Jul 05, 201763.1563.6162.8463.5463.4246,000
Jul 03, 201763.0063.3563.0063.1463.02104,900
Jun 30, 201763.1363.1362.5662.7762.6555,000
Jun 29, 201763.5363.5362.2562.9362.8161,800
Jun 28, 201762.7963.5562.7963.4863.3688,500
Jun 27, 201763.9364.0062.6362.6362.5144,400
Jun 26, 201763.7864.3663.6863.9963.8757,000
Jun 23, 201763.5763.7663.1163.7263.6040,100
Jun 22, 201762.4763.9862.4763.5263.4079,200
Jun 21, 201760.8362.4060.8362.3662.24168,300
Jun 20, 201760.2561.4060.2560.7360.6274,600
Jun 19, 201759.3160.4259.3160.2260.1170,000
Jun 16, 201759.2359.2958.9259.1559.0430,900
Jun 16, 20170.156 Dividend
Jun 15, 201759.3759.6658.9859.2859.0147,000
Jun 14, 201759.6359.8659.4059.6859.4153,800
Jun 13, 201759.6359.7059.4659.6059.3348,700
Jun 12, 201759.7160.0059.3859.5859.3154,000
Jun 09, 201759.7460.2359.5459.8159.5460,200
Jun 08, 201759.3360.1359.3359.8559.5858,300
Jun 07, 201759.1859.4859.1659.3659.0931,700
Jun 06, 201759.0659.4058.9859.1258.8539,600
Jun 05, 201759.7559.7558.7159.2859.0156,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...