U.S. Markets close in 2 hrs 43 mins

PowerShares Active US Real Estate ETF (PSR)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
80.075+0.045 (+0.056%)
As of 11:41AM EDT. Market open.
People also watch
FTYFRIREZWREIIFNA
DateOpenHighLowClose*Adj Close**Volume
Jul 28, 201780.1780.1780.0780.0780.07351
Jul 27, 201779.4180.0379.4180.0380.03600
Jul 26, 201779.7180.0879.7180.0880.08500
Jul 25, 201779.1279.2679.1279.2679.26200
Jul 24, 201779.1879.2079.1679.1679.163,300
Jul 21, 201779.5079.5479.1479.1479.141,400
Jul 20, 201779.5779.6179.4779.4779.471,200
Jul 19, 201778.9478.9478.9478.9478.94400
Jul 18, 201778.9878.9878.9878.9878.98300
Jul 17, 201778.9878.9878.8178.8178.813,000
Jul 14, 201778.6178.6678.6178.6678.66800
Jul 13, 201777.8377.8377.8377.8377.83200
Jul 12, 201777.9977.9977.8377.8377.831,000
Jul 11, 201776.7776.7776.6176.6176.61700
Jul 10, 201776.9976.9976.9976.9976.99500
Jul 07, 201777.8377.8377.7877.8177.81400
Jul 06, 201778.9978.9977.7577.7577.75700
Jul 05, 201779.1179.1178.8478.8478.843,800
Jul 03, 201779.5879.5879.4579.5279.525,300
Jun 30, 201779.8279.8279.8279.8279.82-
Jun 29, 201779.8279.8279.8279.8279.82400
Jun 28, 201779.9280.0879.9279.9479.94700
Jun 27, 201780.2380.4080.2380.4080.40700
Jun 26, 201780.0080.0080.0080.0080.00-
Jun 23, 201780.0080.0080.0080.0080.00400
Jun 22, 201779.7379.7379.7379.7379.73200
Jun 21, 201779.1279.7179.1279.7179.71700
Jun 20, 201779.7279.7979.4379.4379.431,100
Jun 19, 201779.5479.9879.5479.7779.771,000
Jun 16, 201779.9279.9279.8679.8679.86600
Jun 15, 201779.6479.6479.6479.6479.64-
Jun 14, 201779.6479.6479.6479.6479.64400
Jun 13, 201778.9879.2278.9879.2279.22600
Jun 12, 201779.0979.0979.0979.0979.09300
Jun 09, 201778.4078.4078.4078.4078.40800
Jun 08, 201778.3478.3478.0078.0078.001,000
Jun 07, 201778.1978.1978.1978.1978.19300
Jun 06, 201778.1478.1778.1478.1778.172,100
Jun 05, 201778.3678.3678.3678.3678.36200
Jun 02, 201778.0078.6478.0078.6278.621,600
Jun 01, 201777.5077.7977.5077.7977.794,000
May 31, 201777.8677.8677.4477.5177.511,700
May 30, 201777.7077.8277.7077.7877.78600
May 26, 201777.6577.6577.6577.6577.65500
May 25, 201778.5878.5878.5878.5878.58300
May 24, 201777.9378.0577.9378.0578.05500
May 23, 201777.2977.2977.2977.2977.29-
May 22, 201777.2977.2977.2977.2977.29-
May 19, 201777.2977.2977.2977.2977.29600
May 18, 201775.8976.4675.8976.4676.46700
May 17, 201776.3176.7076.1876.7076.701,600
May 16, 201776.2976.2976.2976.2976.29100
May 15, 201776.4976.5076.4776.4876.481,000
May 12, 201776.0776.1176.0376.0376.03600
May 11, 201776.1676.1676.1676.1676.16-
May 10, 201776.1676.1676.1676.1676.16-
May 09, 201776.2276.2276.1676.1676.16800
May 08, 201776.8176.8176.3976.3976.39500
May 05, 201776.8076.8076.7776.7776.77700
May 04, 201776.4176.5576.4176.5576.55600
May 03, 201777.6977.6976.6576.8076.801,200
May 02, 201777.6577.7877.6577.7777.771,500
May 01, 201776.9176.9176.9176.9176.91300
Apr 28, 201776.8676.9676.8676.9676.96500
Apr 27, 201777.7877.9277.7877.8377.83800
Apr 26, 201778.3278.3278.3278.3278.32-
Apr 25, 201778.2978.4278.1278.3278.3228,800
Apr 24, 201777.6977.9877.6977.9877.987,800
Apr 21, 201779.1779.1778.8978.8978.89700
Apr 20, 201779.2179.2179.2079.2079.20600
Apr 19, 201779.1979.1979.1279.1879.18700
Apr 18, 201779.2879.3279.2879.3279.32700
Apr 17, 201778.6878.9478.6878.7578.751,000
Apr 13, 201778.4978.4978.4978.4978.49-
Apr 12, 201778.5078.5378.4878.4978.4912,400
Apr 11, 201778.3878.4678.3878.4678.46500
Apr 10, 201778.0778.2078.0778.0978.091,300
Apr 07, 201777.8377.8377.6377.6477.646,500
Apr 06, 201777.5077.5077.5077.5077.50400
Apr 05, 201777.4177.4177.1277.1277.12600
Apr 04, 201777.1177.4477.0377.0377.036,400
Apr 03, 201776.8977.0076.8976.9476.94700
Mar 31, 201776.7276.8676.7276.8676.86400
Mar 30, 201776.5376.5376.5376.5376.53600
Mar 29, 201776.0676.3876.0076.3876.381,100
Mar 28, 201775.5075.5075.5075.5075.50300
Mar 27, 201776.3576.3775.6275.6275.621,000
Mar 24, 201776.8276.8276.8276.8276.82-
Mar 23, 201776.7976.8276.7976.8276.82800
Mar 22, 201775.7975.7975.1275.4775.471,200
Mar 21, 201776.3476.3475.8375.8875.882,300
Mar 20, 201776.0476.0576.0476.0576.05600
Mar 17, 201776.1376.1376.1076.1076.10800
Mar 16, 201775.7375.8275.6475.8075.802,000
Mar 15, 201775.0575.1975.0275.1975.192,800
Mar 14, 201774.2274.4474.2274.4474.44900
Mar 13, 201774.5774.6274.5274.6274.62900
Mar 10, 201774.1374.3774.1374.3774.372,200
Mar 09, 201775.1875.1874.4674.4674.46900
Mar 08, 201776.6776.6776.6776.6776.67-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...