U.S. Markets closed

PowerShares Dynamic Building & Const ETF (PKB)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
29.63+0.12 (+0.41%)
At close: 4:00PM EDT
People also watch
PMRPBSPSJPEJPIC
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201729.5429.6929.4329.6529.6525,900
Jun 22, 201729.5429.6429.4229.5129.5159,200
Jun 21, 201729.9129.9129.5629.5629.5637,800
Jun 20, 201729.9630.0329.7229.8629.8635,300
Jun 19, 201729.7330.0129.7229.9729.9727,200
Jun 16, 201729.4829.6429.3529.5929.5930,600
Jun 16, 20170.024 Dividend
Jun 15, 201729.5129.7229.3829.6129.5932,900
Jun 14, 201730.0030.0029.6929.7929.77123,500
Jun 13, 201729.6129.9529.5529.9329.9125,000
Jun 12, 201729.5329.6529.4529.6029.5835,500
Jun 09, 201729.3229.6629.2829.5729.5534,000
Jun 08, 201729.0229.4028.9829.2529.2349,500
Jun 07, 201729.0829.2829.0429.0829.0633,100
Jun 06, 201728.9929.1628.8729.0229.0070,300
Jun 05, 201729.2929.3429.1029.1129.0954,300
Jun 02, 201729.1229.4329.1229.3429.32360,500
Jun 01, 201728.7329.1528.6229.1529.1344,200
May 31, 201728.8028.8028.4828.6528.6346,400
May 30, 201728.6728.7828.6028.7528.7332,300
May 26, 201728.9628.9628.7728.8028.7862,000
May 25, 201729.1229.2528.9529.0028.98141,300
May 24, 201729.0329.0328.8828.9928.9768,300
May 23, 201729.3029.3028.9729.0729.0567,900
May 22, 201729.1729.3229.0829.1729.1541,900
May 19, 201728.9429.2728.9029.0829.0632,200
May 18, 201728.5928.9228.4928.7928.7794,900
May 17, 201729.1229.1728.7228.7228.70101,300
May 16, 201729.7529.7529.4329.5329.51125,700
May 15, 201729.6929.7729.5329.7029.6888,600
May 12, 201729.8829.8829.6029.6429.6247,300
May 11, 201729.8929.9529.5929.9029.8843,900
May 10, 201730.0130.1629.9130.0630.0436,600
May 09, 201729.9330.0529.8630.0029.9895,000
May 08, 201730.0630.0629.7829.8429.8268,800
May 05, 201730.0330.0729.8730.0330.0123,900
May 04, 201729.9630.0429.7529.9529.9341,800
May 03, 201729.8029.9529.6329.7929.7745,600
May 02, 201729.8629.9929.7129.8529.83149,000
May 01, 201729.6829.9729.4729.7629.7462,600
Apr 28, 201729.9029.9029.5729.5729.5585,500
Apr 27, 201729.8229.9929.7529.9829.9657,400
Apr 26, 201729.6329.9029.6129.7629.7471,700
Apr 25, 201729.6229.8029.6229.7029.68162,700
Apr 24, 201729.7529.7529.4829.6029.58298,600
Apr 21, 201729.1629.4029.1429.3429.32128,600
Apr 20, 201729.1829.3829.0129.2729.2585,800
Apr 19, 201729.0329.2629.0129.0629.04123,700
Apr 18, 201728.8129.0228.7628.9328.9184,700
Apr 17, 201728.6928.9628.6228.9628.9490,000
Apr 13, 201728.7828.9828.5728.5928.5764,800
Apr 12, 201729.2929.3528.7528.8228.8054,800
Apr 11, 201729.0929.3428.9929.3129.2976,800
Apr 10, 201728.9729.2728.9729.0829.0654,300
Apr 07, 201728.8729.1028.8428.9928.9739,100
Apr 06, 201728.6928.9528.6928.8928.8766,700
Apr 05, 201729.0129.2328.6728.6728.6552,000
Apr 04, 201728.8029.0028.6128.8928.8737,600
Apr 03, 201729.2629.4128.7228.8628.8472,600
Mar 31, 201729.0629.3029.0029.2029.1869,000
Mar 30, 201728.9229.0928.9029.0329.0139,000
Mar 29, 201728.7128.9828.6428.9228.9069,300
Mar 28, 201728.4228.8028.3828.7428.72114,500
Mar 27, 201728.2228.5828.0128.5228.50203,000
Mar 24, 201728.9128.9128.4328.5828.5656,600
Mar 23, 201728.6628.9528.6628.8428.82141,400
Mar 22, 201728.6228.8928.4428.7028.68108,000
Mar 21, 201729.3129.3528.6528.6628.64142,800
Mar 20, 201729.4029.4429.1129.2129.19168,700
Mar 17, 201729.3929.4629.1929.3729.3566,100
Mar 16, 201729.3629.5129.3029.3429.3284,600
Mar 15, 201728.9929.3728.9229.2929.27141,400
Mar 14, 201728.9928.9928.7028.9028.8887,100
Mar 13, 201729.0529.1729.0229.1429.12112,500
Mar 10, 201728.9929.0828.7929.0629.0480,900
Mar 09, 201729.0129.0528.5728.7028.68178,400
Mar 08, 201728.9029.0628.8828.9328.91106,700
Mar 07, 201728.9729.0428.7928.8328.81113,800
Mar 06, 201729.0029.0428.8728.9728.9587,300
Mar 03, 201729.1329.3029.0229.1829.1679,600
Mar 02, 201729.4329.4329.1029.1229.1090,800
Mar 01, 201729.1729.5329.1729.3829.36213,200
Feb 28, 201728.9529.3228.6328.6828.66197,300
Feb 27, 201728.5128.9728.5028.9328.91165,800
Feb 24, 201728.2928.5328.2728.5128.49157,200
Feb 23, 201729.1629.1628.2528.4228.40160,700
Feb 22, 201729.2329.2628.9929.0529.03233,200
Feb 21, 201729.0029.3228.9229.2629.2478,500
Feb 17, 201729.0429.0428.7128.8428.82127,200
Feb 16, 201729.2129.2628.8729.1129.09116,900
Feb 15, 201728.8529.2028.8529.1629.1488,700
Feb 14, 201728.8629.0628.6528.9628.94111,400
Feb 13, 201729.2129.4228.9328.9828.96223,100
Feb 10, 201728.8129.0228.6529.0128.99166,700
Feb 09, 201728.4628.7628.2628.6828.66140,300
Feb 08, 201728.4928.4928.2028.3828.36134,200
Feb 07, 201728.6428.7328.3828.5528.53147,700
Feb 06, 201728.8428.8728.5428.6628.64110,200
Feb 03, 201728.6128.8428.3928.8028.78224,400
Feb 02, 201728.6328.6328.3028.3628.34204,400
*Close price adjusted for dividends and splits.
Loading more data...