PKW - PowerShares Buyback Achievers ETF

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 201859.7460.1459.4960.1360.1325,700
Feb 22, 201859.7560.0259.2759.3859.38124,300
Feb 21, 201859.8460.5459.6059.6059.6060,900
Feb 20, 201859.7860.1859.6959.7759.7736,200
Feb 16, 201859.8660.6059.8660.1660.1641,400
Feb 15, 201859.8660.0959.5060.0660.06134,800
Feb 14, 201858.3659.7158.3659.6659.6644,200
Feb 13, 201858.2458.8958.2458.8558.8562,900
Feb 12, 201858.3558.9258.0058.6658.6664,300
Feb 09, 201858.0158.3156.2157.8557.85176,900
Feb 08, 201859.7459.7457.3657.3657.3658,000
Feb 07, 201859.6060.5259.6059.7259.72112,600
Feb 06, 201857.5659.8857.0359.6759.67266,100
Feb 05, 201860.6761.1958.6358.7958.79248,200
Feb 02, 201862.2762.4261.1261.1861.18164,600
Feb 01, 201862.1762.7862.1062.6362.6356,300
Jan 31, 201862.6862.8562.1062.3462.3460,000
Jan 30, 201862.6662.7362.2162.3262.3271,900
Jan 29, 201863.1463.4963.1063.1363.1352,500
Jan 26, 201862.7863.3062.7263.2863.2845,200
Jan 25, 201862.8762.9562.4362.6462.6467,700
Jan 24, 201862.8163.0362.3462.7262.7273,400
Jan 23, 201862.6362.8862.5562.8562.8559,000
Jan 22, 201862.2462.6462.1862.6362.6352,600
Jan 19, 201862.1462.3261.9762.3062.30252,700
Jan 18, 201862.2562.3061.9161.9861.9879,000
Jan 17, 201862.0762.3961.8062.3162.31154,500
Jan 16, 201862.4462.7561.4861.7361.73110,300
Jan 12, 201861.8762.2861.8762.2262.2263,900
Jan 11, 201861.0361.6661.0361.6661.6676,300
Jan 10, 201860.7061.0560.6260.9060.9065,900
Jan 09, 201860.4760.9160.4760.7760.7754,200
Jan 08, 201860.4160.4660.1260.3960.3981,800
Jan 05, 201860.2860.4160.0260.3960.3989,200
Jan 04, 201859.8660.0859.8660.0260.02185,900
Jan 03, 201859.5859.7659.5259.6959.69261,100
Jan 02, 201859.1759.5059.1759.4959.4964,400
Dec 29, 201759.4659.6059.0159.0159.0145,700
Dec 28, 201759.2359.3159.1359.2959.2936,400
Dec 27, 201759.1759.2859.1259.1559.1539,000
Dec 26, 201759.0359.3459.0359.2059.2044,800
Dec 22, 201759.1659.1959.0159.1959.1925,400
Dec 21, 201759.2859.3559.0559.1859.1863,300
Dec 20, 201759.2359.2359.0159.0759.0752,300
Dec 19, 201759.3059.3459.0959.0959.0951,600
Dec 18, 201759.1859.3759.1859.3059.3052,500
Dec 18, 20170.119 Dividend
Dec 15, 201758.4159.0058.4158.8258.70101,900
Dec 14, 201758.5058.6558.1458.1858.0669,500
Dec 13, 201758.5258.7858.4258.4558.3357,400
Dec 12, 201758.4358.7158.4358.5558.4342,400
Dec 11, 201758.2258.4258.2258.3958.2751,700
Dec 08, 201758.1658.3758.0958.3458.2276,600
Dec 07, 201757.4958.0657.4957.9457.8247,300
Dec 06, 201757.5257.7557.5257.6257.50101,000
Dec 05, 201758.0058.0557.6257.6357.5146,500
Dec 04, 201757.9758.3457.9057.9257.8065,700
Dec 01, 201757.6257.6256.4957.4557.3351,700
Nov 30, 201757.2857.9757.2557.7157.5977,800
Nov 29, 201756.5757.1556.5757.1056.9847,700
Nov 28, 201755.8056.5655.7556.5556.4447,500
Nov 27, 201755.7355.8855.6755.7055.5954,100
Nov 24, 201755.9355.9355.7955.7955.6828,100
Nov 22, 201755.8956.0455.8655.8655.7521,000
Nov 21, 201755.8055.9255.8055.8955.78116,700
Nov 20, 201755.5655.7655.5655.7055.5938,200
Nov 17, 201755.5355.6755.4955.6055.4944,200
Nov 16, 201755.2855.6755.2855.5755.4622,300
Nov 15, 201754.7855.2054.5655.1054.9943,600
Nov 14, 201755.1355.2554.9355.1555.0475,500
Nov 13, 201755.4055.4955.3455.4255.3140,500
Nov 10, 201755.3355.7055.3355.6655.5566,900
Nov 09, 201755.5055.7055.2055.5955.4852,700
Nov 08, 201755.6855.9555.6855.9155.8057,100
Nov 07, 201756.0956.2655.7755.8455.7349,600
Nov 06, 201755.8756.1555.8756.1055.99101,200
Nov 03, 201755.9155.9555.8455.9155.8032,200
Nov 02, 201755.8156.0755.7356.0655.9528,600
Nov 01, 201756.0556.2255.7655.8355.7270,300
Oct 31, 201755.8855.9555.8255.8455.7329,400
Oct 30, 201755.9556.1555.8455.9455.8336,700
Oct 27, 201756.2356.2355.8756.1456.0348,800
Oct 26, 201756.3756.5156.3156.3156.2039,200
Oct 25, 201756.6356.6655.9456.2356.1243,800
Oct 24, 201756.5956.8556.5956.7556.6433,000
Oct 23, 201757.0057.0056.5156.5456.4330,100
Oct 20, 201756.6157.0256.6157.0156.8925,200
Oct 19, 201756.2156.5556.1456.5456.4332,800
Oct 18, 201756.3656.5056.2956.4556.3423,200
Oct 17, 201756.2856.2856.1556.2156.1025,000
Oct 16, 201756.2156.3556.1956.2956.1838,200
Oct 13, 201756.1656.3156.0856.2456.1323,300
Oct 12, 201756.0756.1755.9656.0955.9833,200
Oct 11, 201756.1756.1956.0956.1656.0524,100
Oct 10, 201756.2056.3756.1756.2056.0916,300
Oct 09, 201756.4356.4356.0056.0455.9324,700
Oct 06, 201756.4356.4956.2856.4156.3021,700
Oct 05, 201756.2256.4456.2256.4456.3334,500
Oct 04, 201756.2256.3256.1956.2056.0924,900
Oct 03, 201756.0156.2756.0156.2756.1630,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...