PowerShares Dynamic Media Historical Stock Prices

(ETF)
PBS 
$25.46
*  
0.14
0.55%
Get PBS Alerts
*Delayed - data as of Sep. 2, 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 for next time

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

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  25.44  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
08/25/2014 25.4 25.44 25.24 25.27 53,200
08/22/2014 25.38 25.42 25.3063 25.35 28,743
08/21/2014 25.38 25.41 25.3 25.41 100,433
08/20/2014 25.29 25.4 25.25 25.38 42,826
08/19/2014 25.31 25.425 25.31 25.34 1,294,982
08/18/2014 25.16 25.36 25.16 25.325 40,299
08/15/2014 25.16 25.1847 24.9 25.06 1,332,667
08/14/2014 24.83 25.03 24.83 25.025 22,610
08/13/2014 24.68 24.84 24.62 24.8 179,153
08/12/2014 24.84 24.86 24.58 24.6201 122,688
08/11/2014 24.97 25.06 24.86 24.87 183,131
08/08/2014 24.62 24.86 24.57 24.84 79,978
08/07/2014 24.99 25 24.53 24.59 221,547
08/06/2014 24.96 25.15 24.88 24.9 60,265
08/05/2014 25.33 25.3545 25.1 25.22 47,796
08/04/2014 25.18 25.5114 25.18 25.44 22,871
08/01/2014 25.13 25.2 24.98 25.11 25,251
07/31/2014 25.41 25.6 25.182 25.2 27,408
07/30/2014 25.52 25.6 25.45 25.55 22,760
07/29/2014 25.65 25.74 25.46 25.46 83,654
07/28/2014 25.64 25.64 25.42 25.58 51,116
07/25/2014 25.74 25.74 25.54 25.54 82,460
07/24/2014 25.7 25.83 25.7 25.72 37,993
07/23/2014 25.76 25.76 25.56 25.63 47,975
07/22/2014 25.75 25.8 25.68 25.74 79,267
07/21/2014 25.67 25.74 25.58 25.67 21,839
07/18/2014 25.54 25.76 25.53 25.76 239,487
07/17/2014 25.45 25.767 25.44 25.48 109,858
07/16/2014 25.49 25.68 25.48 25.54 88,411
07/15/2014 25.233 25.233 25.02 25.16 383,702
07/14/2014 25.38 25.38 25.26 25.27 26,001
07/11/2014 25.18 25.26 25.12 25.25 71,805
07/10/2014 25.03 25.2732 24.98 25.19 123,393
07/09/2014 25.15 25.39 25.14 25.39 103,707
07/08/2014 25.43 25.43 24.99 25.08 146,786
07/07/2014 25.72 25.72 25.44 25.44 111,078
07/03/2014 25.64 25.78 25.63 25.76 95,103
07/02/2014 25.57 25.75 25.56 25.59 46,039
07/01/2014 25.32 25.7 25.32 25.6 52,160
06/30/2014 25.21 25.4 25.19 25.33 425,548
06/27/2014 24.98 25.2899 24.94 25.26 156,307
06/26/2014 25.11 25.11 24.92 25.02 80,264
06/25/2014 24.53 25.113 24.53 25.08 110,000
06/24/2014 24.68 24.84 24.54 24.58 36,722
06/23/2014 24.61 24.667 24.53 24.63 67,632
06/20/2014 24.6 24.65 24.47 24.58 60,552
06/19/2014 24.7 24.73 24.56 24.66 47,106
06/18/2014 24.45 24.69 24.38 24.68 89,384
06/17/2014 24.3 24.53 24.3 24.46 35,193
06/16/2014 24.32 24.3754 24.25 24.35 65,522
06/13/2014 24.42 24.43 24.25 24.32 21,595
06/12/2014 24.61 24.61 24.29 24.35 62,490
06/11/2014 24.64 24.6401 24.52 24.5801 126,632
06/10/2014 24.6 24.67 24.47 24.66 36,966
06/09/2014 24.44 24.69 24.44 24.61 58,640
06/06/2014 24.47 24.5677 24.3932 24.44 50,015
06/05/2014 24.29 24.4651 24.1202 24.44 27,145
06/04/2014 24.1 24.23 23.99 24.19 185,351
06/03/2014 24.29 24.29 24.1 24.2 24,641
06/02/2014 24.23 24.315 24.11 24.2703 28,802
05/30/2014 24.311 24.318 24.1 24.21 84,638
05/29/2014 24.38 24.44 24.29 24.4271 89,649
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?