PowerShares Dynamic Media Portfolio Historical Stock Prices

(ETF)
PBS 
$25.2
*  
0.17
0.67%
Get PBS Alerts
*Delayed - data as of Jan. 27, 2015 14:04 ET  -  Find a broker to begin trading PBS now


Community Rating:
View:    PBS Real Time
 
 
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-OCT-2014 TO 26-JAN-2015

Date Open High Low Close / Last Volume
14:04  25.09  25.25  24.94  25.20 14,934
01/26/2015 25.26 25.37 25.1701 25.37 33,604
01/23/2015 25.292 25.37 25.24 25.26 26,416
01/22/2015 24.93 25.291 24.89 25.23 61,134
01/21/2015 24.52 24.78 24.52 24.76 42,758
01/20/2015 24.8 24.8 24.38 24.62 94,294
01/16/2015 24.46 24.8 24.46 24.77 26,563
01/15/2015 24.85 24.85 24.4386 24.49 74,414
01/14/2015 24.94 24.94 24.49 24.74 88,873
01/13/2015 25.23 25.5289 25 25.19 51,345
01/12/2015 24.98 25.04 24.78 24.92 47,665
01/09/2015 25.08 25.18 24.9745 25.04 63,809
01/08/2015 24.75 25.1 24.75 25.09 84,862
01/07/2015 24.56 24.61 24.39 24.61 47,866
01/06/2015 24.82 24.82 24.22 24.43 109,360
01/05/2015 25.18 25.25 24.74 24.82 42,995
01/02/2015 25.73 25.7699 25.1016 25.28 28,491
12/31/2014 25.86 25.97 25.565 25.58 39,624
12/30/2014 25.9 25.95 25.7501 25.82 44,418
12/29/2014 25.82 25.988 25.82 25.97 29,521
12/26/2014 25.84 25.93 25.793 25.8827 14,016
12/24/2014 25.73 25.808 25.6905 25.76 11,387
12/23/2014 25.65 25.81 25.65 25.73 28,898
12/22/2014 25.5 25.65 25.45 25.6 14,961
12/19/2014 25.41 25.5843 25.41 25.51 8,457
12/18/2014 25.36 25.42 25.26 25.41 21,667
12/17/2014 24.63 25.07 24.63 25.06 85,384
12/16/2014 24.75 24.95 24.57 24.57 39,638
12/15/2014 25.07 25.08 24.762 24.82 24,914
12/12/2014 24.9 25.13 24.9 24.94 34,640
12/11/2014 25.07 25.35 25.07 25.12 55,027
12/10/2014 25.23 25.3022 25.01 25.01 42,881
12/09/2014 24.98 25.32 24.85 25.31 56,427
12/08/2014 25.41 25.54 25.15 25.22 29,546
12/05/2014 25.4999 25.56 25.4443 25.47 20,224
12/04/2014 25.62 25.62 25.36 25.38 49,420
12/03/2014 25.6 25.679 25.5396 25.65 32,050
12/02/2014 25.48 25.6308 25.48 25.59 390,899
12/01/2014 25.76 25.76 25.45 25.47 152,322
11/28/2014 25.75 25.8499 25.74 25.77 12,710
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
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?