RYU - PowerShares S&P 500® Equal Weight Utilities Portfolio

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 201882.820083.560082.820082.830082.830019,400
Apr 23, 201882.500082.650082.360082.360082.36008,800
Apr 20, 201882.840082.840082.280082.280082.28002,000
Apr 19, 201883.000083.050082.790083.050083.05001,800
Apr 18, 201884.010084.170083.550083.560083.56001,600
Apr 17, 201882.820083.620082.820083.620083.62002,100
Apr 16, 201881.820082.720081.820082.720082.72001,800
Apr 13, 201881.370081.870081.370081.630081.63002,500
Apr 12, 201882.090082.150081.000081.160081.16004,700
Apr 11, 201882.030082.310081.990082.150082.15006,200
Apr 10, 201882.500082.510082.310082.330082.33004,700
Apr 09, 201882.980083.210082.720083.210083.21002,600
Apr 06, 201883.320083.320082.500082.500082.500010,900
Apr 05, 201882.950083.120082.110083.120083.12002,500
Apr 04, 201882.000082.640081.810082.640082.64004,600
Apr 03, 201881.660082.550081.660082.330082.330014,300
Apr 02, 201882.550082.960081.450081.950081.950035,200
Mar 29, 201882.190082.700082.190082.570082.57006,000
Mar 28, 201882.140082.230081.860081.980081.98005,300
Mar 27, 201880.990082.620080.860081.760081.76008,500
Mar 26, 201880.360080.580080.180080.580080.580010,100
Mar 23, 201881.610081.610080.000080.000080.00003,700
Mar 22, 201880.870081.920080.870080.990080.99006,600
Mar 21, 201881.150081.860080.700080.860080.86007,600
Mar 20, 201881.500081.750081.060081.120081.12007,100
Mar 19, 201882.120082.200081.290081.420081.42003,200
Mar 16, 201881.550082.380081.550082.380082.38002,500
Mar 16, 20180.826 Dividend
Mar 15, 201882.230082.900081.920082.390081.56405,800
Mar 14, 201882.530082.530081.980082.230081.40561,800
Mar 13, 201881.910082.300081.300081.760080.94034,000
Mar 12, 201881.750081.750081.460081.520080.70271,500
Mar 09, 201881.070081.090080.920081.070080.25724,600
Mar 08, 201881.020081.130081.020081.130080.31661,600
Mar 07, 201880.810081.180080.480080.810079.99986,700
Mar 06, 201882.150082.150081.220081.330080.51469,800
Mar 05, 201880.170081.980080.170081.950081.12843,700
Mar 02, 201880.290080.910080.080080.440079.63364,000
Mar 01, 201881.230081.310080.080080.330079.52475,200
Feb 28, 201881.210081.250080.690080.690079.88102,900
Feb 27, 201882.470082.830081.400081.400080.58394,800
Feb 26, 201882.760082.760082.120082.330081.50465,700
Feb 23, 201880.760082.140080.760082.060081.23733,700
Feb 22, 201880.320080.990080.170080.350079.54445,800
Feb 21, 201880.920081.450080.610080.620079.811710,200
Feb 20, 201881.840082.000080.840080.850080.03945,400
Feb 16, 201881.550082.340081.550082.210081.38586,800
Feb 15, 201879.840081.550079.840081.550080.732414,500
Feb 14, 201879.540080.120079.430079.700078.90105,300
Feb 13, 201879.520080.330079.030080.330079.52479,600
Feb 12, 201879.130080.120078.830080.050079.24757,800
Feb 09, 201878.060079.700077.440079.230078.435711,500
Feb 08, 201878.940079.410077.510077.510076.732922,400
Feb 07, 201879.420080.280079.340079.690078.891111,300
Feb 06, 201879.190079.660077.710079.320078.524837,400
Feb 05, 201881.580082.460080.130080.130079.326717,800
Feb 02, 201882.340082.530082.050082.050081.227410,200
Feb 01, 201883.940084.120082.780082.890082.05908,500
Jan 31, 201883.290083.640083.010083.450082.613415,000
Jan 30, 201883.270083.520083.150083.210082.375839,200
Jan 29, 201884.090084.090083.280083.310082.474810,400
Jan 26, 201884.290084.390083.650084.390083.543911,400
Jan 25, 201883.120084.130083.120084.130083.28669,800
Jan 24, 201883.270083.270082.830083.050082.21745,900
Jan 23, 201882.940083.840082.940083.340082.504513,700
Jan 22, 201882.930083.460082.780082.820081.989711,300
Jan 19, 201882.850082.900082.420082.490081.663012,300
Jan 18, 201883.150083.150082.380082.890082.05906,400
Jan 17, 201882.540083.000082.410082.870082.039267,300
Jan 16, 201883.040083.210082.080082.550081.722422,300
Jan 12, 201882.970083.400082.790082.920082.088730,500
Jan 11, 201883.390083.700083.030083.200082.365976,800
Jan 10, 201883.990083.990083.150083.400082.56398,900
Jan 09, 201884.960084.960084.250084.250083.40538,000
Jan 08, 201884.410085.070084.410085.030084.177520,800
Jan 05, 201884.480084.510084.000084.270083.425146,300
Jan 04, 201885.110085.250084.380084.450083.603317,700
Jan 03, 201885.390085.860084.850085.220084.365610,300
Jan 02, 201885.890085.890085.000085.340084.4844108,000
Dec 29, 201786.040086.040085.770085.770084.9101128,700
Dec 28, 201785.600085.840085.310085.830084.96954,800
Dec 27, 201785.260085.630085.160085.300084.444813,100
Dec 26, 201785.600085.950085.180085.180084.32606,600
Dec 22, 201785.430085.670085.430085.560084.70224,100
Dec 21, 201785.650085.650084.930085.120084.26666,600
Dec 20, 201786.810086.850086.130086.130085.26658,900
Dec 19, 201788.090088.110086.850086.900086.02888,200
Dec 18, 201789.180089.200088.430088.430087.54345,200
Dec 15, 201789.220089.370089.010089.010088.11765,100
Dec 15, 20170.64 Dividend
Dec 14, 201789.270089.550089.230089.380087.85033,300
Dec 13, 201789.390089.760089.390089.570088.037113,300
Dec 12, 201790.170090.320089.200089.200087.673420,000
Dec 11, 201789.810090.240089.790090.240088.69563,300
Dec 08, 201789.220089.650089.220089.540088.00765,600
Dec 07, 201788.980089.310088.790089.310087.78153,100
Dec 06, 201789.050089.380089.050089.110087.58507,300
Dec 05, 201790.610090.610088.930088.930087.40806,700
Dec 04, 201790.450091.090090.140090.200088.6563115,100
Dec 01, 201790.820091.250090.220090.680089.128134,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...