PowerShares Dynamic Media Historical Stock Prices

(ETF)
PBS 
$23.83
*  
0.20
 negative 
0.85%
Get PBS Alerts
*Delayed - data as of Apr. 16, 2014 10:03 ET 


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 for next time

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

Results for: 3 Month, From 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
10:03  23.89  23.91  23.81  23.83 3,036
04/15/2014 23.59 23.75 23.094 23.63 268,848
04/14/2014 23.51 23.73 23.38 23.57 140,322
04/11/2014 23.61 23.8 23.32 23.35 516,362
04/10/2014 24.65 24.65 23.74 23.81 312,922
04/09/2014 24.27 24.68 24.27 24.66 63,735
04/08/2014 23.95 24.19 23.822 24.16 144,760
04/07/2014 24.26 24.31 23.6801 23.93 518,456
04/04/2014 25.11 25.12 24.3342 24.35 128,909
04/03/2014 25.24 25.3303 24.87 24.96 101,375
04/02/2014 25.35 25.4 25.16 25.23 3,511,593
04/01/2014 24.89 25.3 24.89 25.29 254,966
03/31/2014 24.75 24.98 24.75 24.85 340,800
03/28/2014 24.61 24.89 24.5116 24.63 274,438
03/27/2014 24.69 24.756 24.42 24.56 590,821
03/26/2014 24.98 25.052 24.71 24.71 167,766
03/25/2014 25.2 25.24 24.76 24.84 440,450
03/24/2014 25.57 25.67 24.88 25.03 938,937
03/21/2014 25.9 25.98 25.49 25.51 87,605
03/20/2014 25.66 25.902 25.58 25.79 54,787
03/19/2014 26.0028 26.0028 25.62 25.76 70,747
03/18/2014 25.93 26.06 25.88 26.03 662,534
03/17/2014 25.91 26.05 25.84 25.88 112,170
03/14/2014 25.78 25.9399 25.74 25.82 115,883
03/13/2014 26.37 26.4 25.76 25.82 148,444
03/12/2014 26.17 26.3099 25.96 26.28 57,077
03/11/2014 26.53 26.609 26.2399 26.32 57,688
03/10/2014 26.71 26.71 26.476 26.53 82,034
03/07/2014 26.89 26.89 26.64 26.69 98,285
03/06/2014 26.86 26.87 26.72 26.79 203,806
03/05/2014 26.6 26.74 26.5592 26.73 291,215
03/04/2014 26.46 26.582 26.4 26.57 191,932
03/03/2014 26.31 26.31 25.86 26.06 301,251
02/28/2014 26.23 26.57 26.23 26.43 133,457
02/27/2014 26.07 26.266 25.93 26.24 59,122
02/26/2014 26.21 26.23 26 26.08 135,096
02/25/2014 26.28 26.3 26.1 26.15 121,583
02/24/2014 26.15 26.4068 26.15 26.28 107,488
02/21/2014 26.22 26.237 25.98 26.1 197,914
02/20/2014 25.88 26.13 25.7775 26.12 188,770
02/19/2014 25.9 25.96 25.69 25.71 268,297
02/18/2014 25.71 25.93 25.67 25.91 133,937
02/14/2014 25.6 25.81 25.57 25.7 67,658
02/13/2014 25.27 25.63 25.26 25.63 102,747
02/12/2014 25.16 25.29 25.16 25.29 75,451
02/11/2014 25.22 25.24 25.0801 25.14 70,640
02/10/2014 25.13 25.22 25.0932 25.19 79,741
02/07/2014 25.14 25.32 25.05 25.25 113,787
02/06/2014 24.63 25.0602 24.63 25.06 102,468
02/05/2014 24.4 24.58 24.0701 24.54 292,944
02/04/2014 24.33 24.58 24.28 24.49 210,591
02/03/2014 25.04 25.04 24.155 24.2 603,421
01/31/2014 24.91 25.2354 24.82 25.056 154,875
01/30/2014 24.89 25.2599 24.89 25.16 66,147
01/29/2014 24.78 24.856 24.614 24.67 113,101
01/28/2014 24.73 25 24.73 24.99 110,197
01/27/2014 24.99 25.045 24.49 24.7099 358,401
01/24/2014 25.46 25.46 24.96 24.98 318,480
01/23/2014 25.83 25.83 25.4 25.57 184,949
01/22/2014 25.66 25.88 25.64 25.88 296,548
01/21/2014 25.83 25.9 25.52 25.62 189,697
01/17/2014 25.86 25.94 25.65 25.7 161,265
01/16/2014 25.96 26.0199 25.84 25.88 375,434
01/15/2014 26.12 26.12 25.85 25.97 221,403
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 your brokers before you trade


Want to trade FX?