PSR - PowerShares Active US Real Estate ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201782.8682.8682.6282.7082.702,560
Dec 14, 201782.7682.7682.7482.7482.74700
Dec 13, 201782.6282.6282.4282.4282.42600
Dec 12, 201782.0082.4582.0082.2782.27900
Dec 11, 201781.1181.9681.1181.9681.96500
Dec 08, 201781.5881.5881.5881.5881.58-
Dec 07, 201781.3381.5881.3381.5881.58400
Dec 06, 201781.2681.2680.9681.2481.24800
Dec 05, 201781.5881.5881.5881.5881.58500
Dec 04, 201782.1782.1782.1782.1782.17-
Dec 01, 201782.5682.5682.0382.1782.171,800
Nov 30, 201782.2982.2982.2982.2982.299,900
Nov 29, 201782.3982.3982.3982.3982.39-
Nov 28, 201782.6082.6082.3982.3982.39600
Nov 27, 201783.0083.0083.0083.0083.00300
Nov 24, 201783.0783.0783.0783.0783.07400
Nov 22, 201782.9282.9282.9282.9282.92800
Nov 21, 201782.7682.8882.7682.8882.88500
Nov 20, 201782.7082.7082.4182.4182.41800
Nov 17, 201783.0083.0082.7082.7082.701,300
Nov 16, 201783.0083.0083.0083.0083.00500
Nov 15, 201782.9382.9982.9182.9182.911,000
Nov 14, 201783.3383.3383.3383.3383.33-
Nov 13, 201783.3183.5183.3183.3383.331,900
Nov 10, 201783.7183.7183.0883.0883.081,100
Nov 09, 201783.1783.1783.1783.1783.17-
Nov 08, 201783.1183.1783.1183.1783.17700
Nov 07, 201782.1982.7682.1982.5282.521,300
Nov 06, 201781.1081.8881.1081.8881.88300
Nov 03, 201780.8380.8380.8380.8380.83200
Nov 02, 201780.6980.8980.6780.8980.891,100
Nov 01, 201780.1780.1980.1780.1980.19600
Oct 31, 201780.0380.1479.6180.1480.14800
Oct 30, 201779.5979.5979.5979.5979.59-
Oct 27, 201778.9179.5978.9179.5979.59500
Oct 26, 201779.3879.4079.3879.4079.40500
Oct 25, 201779.4079.5779.4079.5779.571,400
Oct 24, 201779.9780.1579.7279.7279.721,400
Oct 23, 201780.8480.8480.1680.1680.161,000
Oct 20, 201780.5380.5380.5080.5080.50200
Oct 19, 201780.8580.8580.8580.8580.85500
Oct 18, 201781.0281.0280.7180.7180.71700
Oct 17, 201780.7680.9280.7680.8880.881,000
Oct 16, 201781.2281.2281.2281.2281.22-
Oct 13, 201781.5981.5981.2081.2281.221,100
Oct 12, 201780.6580.8980.6580.8980.89400
Oct 11, 201780.1180.1180.1180.1180.11-
Oct 10, 201780.0580.1180.0580.1180.11600
Oct 09, 201779.6279.6279.6279.6279.62-
Oct 06, 201779.5679.6279.5679.6279.62300
Oct 05, 201780.0580.0580.0180.0180.01700
Oct 04, 201779.3679.6679.3679.6679.66200
Oct 03, 201778.9978.9978.9978.9978.99-
Oct 02, 201779.0179.2278.9978.9978.9928,500
Sep 29, 201778.8978.8978.8978.8978.89-
Sep 28, 201778.8578.9578.8178.8978.8910,400
Sep 27, 201778.5178.5178.4278.4278.42400
Sep 26, 201779.1379.2879.1379.2879.281,800
Sep 25, 201779.3279.3279.1279.1279.12500
Sep 22, 201779.0979.0979.0979.0979.09500
Sep 21, 201779.4879.5779.4879.5779.5716,100
Sep 20, 201780.0880.0879.9079.9079.903,800
Sep 19, 201780.1180.1180.0080.0080.00600
Sep 18, 201780.6580.6580.5480.5980.59600
Sep 15, 201780.7481.1380.7481.1381.13600
Sep 14, 201780.5980.5980.5680.5980.59800
Sep 13, 201780.1880.1880.0280.0280.02900
Sep 12, 201780.6480.6480.6480.6480.64300
Sep 11, 201781.3381.3381.3181.3181.31600
Sep 08, 201780.8080.9580.8080.8980.891,700
Sep 07, 201780.8780.8780.8780.8780.87700
Sep 06, 201780.5680.5680.3380.3380.331,100
Sep 05, 201780.5780.5779.8879.9079.903,300
Sep 01, 201780.4980.5880.3680.3680.3630,400
Aug 31, 201780.2480.2480.1180.1180.11700
Aug 30, 201779.2079.6879.2079.6879.68900
Aug 29, 201779.3379.3379.2079.2379.23700
Aug 28, 201779.7279.7579.1679.3279.321,900
Aug 25, 201779.9179.9179.9179.9179.91300
Aug 24, 201780.0080.0079.4679.4679.461,400
Aug 23, 201779.6079.6079.6079.6079.60500
Aug 22, 201778.2778.2778.2778.2778.27-
Aug 21, 201778.2778.2778.2778.2778.27-
Aug 18, 201778.1378.3678.1378.2778.27700
Aug 17, 201779.3979.3979.2779.2779.27700
Aug 16, 201779.5579.5579.5579.5579.55200
Aug 15, 201779.7379.7378.8578.9178.911,000
Aug 14, 201779.0179.5279.0179.5279.52800
Aug 11, 201778.5778.5778.5778.5778.57-
Aug 10, 201779.2679.2678.5778.5778.57400
Aug 09, 201778.9779.0078.9078.9778.971,700
Aug 08, 201779.0079.0878.9979.0879.081,000
Aug 07, 201779.5579.5579.5579.5579.55-
Aug 04, 201779.5579.5579.5579.5579.55200
Aug 03, 201779.6379.6979.6279.6279.621,700
Aug 02, 201779.7279.7279.7279.7279.72200
Aug 01, 201779.8879.8879.4479.8579.851,800
Jul 31, 201780.1280.1279.2879.4379.43700
Jul 28, 201780.1780.1779.8479.8479.84600
Jul 27, 201779.4180.0379.4180.0380.03600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...