PowerShares Dynamic Media Historical Stock Prices

(ETF)
PBS 
$25.74
*  
0.21
0.82%
Get PBS Alerts
*Delayed - data as of Nov. 26, 2014  -  Find a broker to begin trading PBS now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-AUG-2014 TO 26-NOV-2014

Date Open High Low Close / Last Volume
16:00  25.64  25.7404  25.59  25.74 53,006
11/26/2014 25.59 25.7404 25.59 25.74 53,006
11/25/2014 25.42 25.55 25.41 25.53 73,178
11/24/2014 25.14 25.4 25.13 25.38 73,892
11/21/2014 25.29 25.3 25.03 25.07 61,153
11/20/2014 24.92 25.14 24.92 25.03 37,696
11/19/2014 25.05 25.1062 24.97 25.04 57,905
11/18/2014 24.96 25.07 24.96 25.05 61,661
11/17/2014 24.98 25.0799 24.92 24.92 113,718
11/14/2014 24.86 25.06 24.79 25.03 49,737
11/13/2014 24.9 25.06 24.7868 24.84 59,900
11/12/2014 24.65 24.91 24.616 24.85 29,778
11/11/2014 24.72 24.73 24.611 24.69 49,406
11/10/2014 24.68 24.7384 24.54 24.72 45,927
11/07/2014 24.6 24.71 24.57 24.68 57,468
11/06/2014 24.62 24.6699 24.53 24.6529 132,645
11/05/2014 24.84 24.88 24.55 24.65 37,914
11/04/2014 24.84 24.84 24.51 24.65 102,357
11/03/2014 24.96 25.06 24.8748 24.92 246,961
10/31/2014 24.99 24.9944 24.8436 24.96 21,761
10/30/2014 24.51 24.6736 24.38 24.62 30,986
10/29/2014 24.64 24.67 24.46 24.57 27,614
10/28/2014 24.44 24.7 24.4307 24.7 17,730
10/27/2014 24.43 24.51 24.32 24.44 36,166
10/24/2014 24.47 24.5131 24.38 24.5131 26,416
10/23/2014 24.12 24.53 24.12 24.36 53,866
10/22/2014 24.31 24.38 23.92 23.93 59,128
10/21/2014 23.95 24.2799 23.95 24.25 36,340
10/20/2014 23.43 23.7845 23.43 23.77 43,733
10/17/2014 23.46 23.6043 23.3901 23.49 33,205
10/16/2014 22.93 23.369 22.65 23.21 71,894
10/15/2014 22.98 23.4532 22.501 23.42 108,055
10/14/2014 23.27 23.49 23.15 23.26 84,750
10/13/2014 23.5 23.624 23.1134 23.1134 168,935
10/10/2014 24.01 24.0855 23.53 23.53 24,804
10/09/2014 24.55 24.55 24.0336 24.07 84,576
10/08/2014 24.23 24.58 24.0598 24.58 108,646
10/07/2014 24.39 24.55 24.23 24.24 484,643
10/06/2014 24.81 24.81 24.5 24.51 36,471
10/03/2014 24.43 24.768 24.41 24.7 233,656
10/02/2014 24.28 24.36 23.84 24.31 29,282
10/01/2014 24.63 24.63 24.1975 24.27 294,145
09/30/2014 24.84 24.88 24.66 24.72 133,828
09/29/2014 24.56 24.88 24.56 24.82 289,915
09/26/2014 24.617 24.79 24.58 24.78 77,308
09/25/2014 24.85 24.87 24.53 24.55 227,577
09/24/2014 24.78 24.94 24.69 24.92 199,187
09/23/2014 24.82 24.91 24.66 24.7 591,136
09/22/2014 25.25 25.25 24.86 24.88 308,800
09/19/2014 25.41 25.43 25.22 25.33 246,952
09/18/2014 25.43 25.45 25.33 25.34 96,470
09/17/2014 25.39 25.508 25.34 25.36 162,554
09/16/2014 25.12 25.3962 25.1 25.37 18,977
09/15/2014 25.48 25.48 25.1573 25.24 66,504
09/12/2014 25.58 25.7 25.44 25.51 128,387
09/11/2014 25.3 25.4927 25.3 25.45 347,547
09/10/2014 25.33 25.4299 25.22 25.404 136,401
09/09/2014 25.48 25.4859 25.24 25.27 31,836
09/08/2014 25.49 25.6 25.3984 25.49 16,147
09/05/2014 25.27 25.5 25.23 25.5 18,561
09/04/2014 25.42 25.51 25.3 25.32 23,551
09/03/2014 25.58 25.58 25.37 25.39 37,223
09/02/2014 25.34 25.47 25.33 25.46 41,143
08/29/2014 25.35 25.35 25.22 25.32 33,154
08/28/2014 25.26 25.35 25.1901 25.26 54,526
08/27/2014 25.28 25.38 25.28 25.34 25,664
08/26/2014 25.29 25.32 25.22 25.28 141,645
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?