U.S. Markets open in 21 mins.

PowerShares Active US Real Estate ETF (PSR)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
79.90-0.10 (-0.12%)
At close: 11:29AM EDT
People also watch
FTYFRIREZWREIIFNA
DateOpenHighLowClose*Adj Close**Volume
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...