PowerShares Dynamic Media Historical Stock Prices

(ETF)
PBS 
$23.65
*  
0.58
2.39%
Get PBS Alerts
*Delayed - data as of Sep. 1, 2015  -  Find a broker to begin trading PBS now


Community Rating:
View:    PBS Pre-Market
 
 
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 01-JUN-2015 TO 01-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  23.83  23.9298  23.51  23.65 44,559
09/01/2015 23.68 23.9298 23.51 23.65 44,559
08/31/2015 24.201 24.44 24.14 24.23 163,164
08/28/2015 24.1096 24.36 24.07 24.3498 58,320
08/27/2015 23.92 24.22 23.75 24.0917 105,528
08/26/2015 23.6 23.69 23.1 23.65 88,445
08/25/2015 23.81 23.81 23.11 23.11 182,741
08/24/2015 22.35 23.8202 19.22 23.13 350,474
08/21/2015 24.23 24.44 23.98 24.02 216,831
08/20/2015 25.26 25.26 24.5266 24.5266 150,125
08/19/2015 25.58 25.6536 25.35 25.49 38,555
08/18/2015 25.89 25.89 25.62 25.67 101,463
08/17/2015 25.54 25.98 25.47 25.95 321,400
08/14/2015 25.73 25.73 25.5284 25.6292 25,443
08/13/2015 25.77 25.85 25.67 25.71 32,842
08/12/2015 25.68 25.86 25.46 25.77 258,520
08/11/2015 26.02 26.16 25.76 25.84 139,688
08/10/2015 26 26.26 26 26.12 393,568
08/07/2015 25.95 26.1099 25.63 25.878 79,134
08/06/2015 26.6 26.6 25.23 25.92 334,270
08/05/2015 27.06 27.082 26.55 26.6 140,446
08/04/2015 27.23 27.3597 27.048 27.11 96,538
08/03/2015 27.3 27.3 27.03 27.15 133,578
07/31/2015 27.37 27.37 27.22 27.229 17,618
07/30/2015 26.97 27.3154 26.89 27.25 11,838
07/29/2015 27.16 27.16 26.9349 27.08 55,429
07/28/2015 26.96 27.1899 26.774 27.09 56,038
07/27/2015 27.04 27.04 26.8109 26.85 32,816
07/24/2015 27.4 27.41 27.06 27.11 199,015
07/23/2015 27.56 27.59 27.3 27.32 39,334
07/22/2015 27.5 27.63 27.46 27.53 32,022
07/21/2015 27.78 27.8 27.47 27.51 84,422
07/20/2015 27.91 27.91 27.64 27.75 60,399
07/17/2015 27.93 27.96 27.68 27.8 186,621
07/16/2015 27.63 27.79 27.63 27.75 64,408
07/15/2015 27.41 27.55 27.39 27.52 19,559
07/14/2015 27.47 27.51 27.42 27.45 89,043
07/13/2015 27.22 27.44 27.22 27.42 106,226
07/10/2015 26.91 27.0856 26.91 27.0856 14,935
07/09/2015 26.68 26.79 26.59 26.65 138,964
07/08/2015 26.79 26.79 26.4243 26.48 25,755
07/07/2015 26.83 26.928 26.38 26.89 55,178
07/06/2015 26.75 27.03 26.71 26.82 28,132
07/02/2015 27 27.3 26.94 26.95 151,176
07/01/2015 27.06 27.1611 27.02 27.13 29,465
06/30/2015 27.02 27.02 26.8065 26.92 150,631
06/29/2015 27.26 27.35 26.78 26.79 68,149
06/26/2015 27.29 27.47 27.29 27.42 547,197
06/25/2015 27.25 27.34 27.17 27.24 35,974
06/24/2015 27.44 27.44 27.13 27.16 27,564
06/23/2015 27.47 27.52 27.409 27.46 15,354
06/22/2015 27.44 27.57 27.4269 27.4735 33,733
06/19/2015 27.45 27.45 27.31 27.3651 5,461
06/18/2015 27.37 27.6 27.37 27.53 33,805
06/17/2015 27.3253 27.3304 27.185 27.2902 24,148
06/16/2015 27.0898 27.25 27.0898 27.2365 89,811
06/15/2015 27.0199 27.1622 26.97 27.1 32,737
06/12/2015 27.32 27.32 27.2 27.28 21,499
06/11/2015 27.58 27.58 27.28 27.36 26,478
06/10/2015 27.29 27.396 27.24 27.3 24,732
06/09/2015 27.3 27.3 26.98 27.156 20,758
06/08/2015 27.56 27.56 27.27 27.27 10,176
06/05/2015 27.51 27.57 27.2601 27.56 159,249
06/04/2015 27.62 27.67 27.45 27.47 38,185
06/03/2015 27.48 27.64 27.415 27.5881 45,485
06/02/2015 27.41 27.58 27.38 27.45 29,500
06/01/2015 27.41 27.6 27.306 27.48 184,478
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?